Packaging Corp Of America historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 180.47 | 182.98 | 179.41 | 180.19 | 168.19 | 498,900 |
| 2024-02-29 | 178.00 | 183.95 | 178.00 | 181.19 | 169.12 | 1,822,200 |
| 2024-02-28 | 174.02 | 176.42 | 173.41 | 176.36 | 164.62 | 411,200 |
| 2024-02-27 | 174.70 | 175.10 | 173.54 | 174.78 | 163.14 | 346,700 |
| 2024-02-26 | 175.30 | 175.30 | 173.09 | 174.08 | 162.49 | 445,800 |
| 2024-02-23 | 173.42 | 175.84 | 173.42 | 175.41 | 163.73 | 644,800 |
| 2024-02-22 | 171.61 | 174.15 | 171.41 | 173.20 | 161.67 | 801,900 |
| 2024-02-21 | 169.52 | 171.65 | 169.50 | 171.54 | 160.12 | 688,400 |
| 2024-02-20 | 167.93 | 172.27 | 167.60 | 169.61 | 158.32 | 733,600 |
| 2024-02-16 | 166.02 | 168.68 | 166.02 | 167.98 | 156.79 | 623,600 |
| 2024-02-15 | 165.49 | 167.37 | 165.20 | 166.90 | 155.79 | 438,000 |
| 2024-02-14 | 165.22 | 166.24 | 164.20 | 165.40 | 154.39 | 493,900 |
| 2024-02-13 | 166.56 | 167.31 | 163.68 | 164.83 | 153.85 | 517,400 |
| 2024-02-12 | 168.76 | 169.72 | 168.06 | 168.21 | 157.01 | 287,000 |
| 2024-02-09 | 166.75 | 168.39 | 166.20 | 168.33 | 157.12 | 474,500 |
| 2024-02-08 | 165.94 | 167.43 | 164.59 | 166.87 | 155.76 | 532,100 |
| 2024-02-07 | 164.56 | 165.62 | 163.29 | 165.31 | 154.30 | 589,400 |
| 2024-02-06 | 162.41 | 163.76 | 161.55 | 163.03 | 152.17 | 689,500 |
| 2024-02-05 | 160.26 | 163.17 | 159.57 | 162.58 | 151.75 | 801,100 |
| 2024-02-02 | 161.87 | 162.95 | 160.23 | 161.37 | 150.62 | 805,500 |
| 2024-02-01 | 166.63 | 167.00 | 162.71 | 163.14 | 152.28 | 1,055,100 |
| 2024-01-31 | 169.42 | 169.84 | 164.80 | 165.88 | 154.83 | 1,862,900 |
| 2024-01-30 | 169.15 | 170.41 | 167.90 | 169.07 | 157.81 | 619,200 |
| 2024-01-29 | 171.12 | 171.22 | 168.86 | 169.70 | 158.40 | 790,500 |
| 2024-01-26 | 172.60 | 173.50 | 171.07 | 171.96 | 160.51 | 700,900 |
| 2024-01-25 | 172.47 | 176.97 | 170.99 | 171.68 | 160.25 | 1,508,500 |
| 2024-01-24 | 167.30 | 167.95 | 164.80 | 165.01 | 154.02 | 859,600 |
| 2024-01-23 | 166.50 | 167.10 | 165.02 | 166.49 | 155.40 | 669,100 |
| 2024-01-22 | 163.74 | 165.31 | 162.86 | 165.24 | 154.24 | 539,800 |
| 2024-01-19 | 164.42 | 165.03 | 162.74 | 164.38 | 153.43 | 509,000 |
| 2024-01-18 | 164.16 | 164.80 | 162.32 | 164.30 | 153.36 | 711,400 |
| 2024-01-17 | 163.79 | 165.23 | 162.94 | 164.27 | 153.33 | 448,500 |
| 2024-01-16 | 165.24 | 165.46 | 163.68 | 165.09 | 154.10 | 598,800 |
| 2024-01-12 | 167.32 | 167.33 | 165.01 | 166.16 | 155.10 | 382,200 |
| 2024-01-11 | 166.49 | 167.32 | 164.45 | 166.46 | 155.38 | 624,700 |
| 2024-01-10 | 166.65 | 167.69 | 165.25 | 165.95 | 154.90 | 534,900 |
| 2024-01-09 | 167.85 | 168.20 | 165.67 | 167.14 | 156.01 | 518,200 |
| 2024-01-08 | 167.87 | 169.01 | 167.08 | 168.63 | 157.40 | 764,700 |
| 2024-01-05 | 165.32 | 168.11 | 164.50 | 167.75 | 156.58 | 1,011,000 |
| 2024-01-04 | 163.83 | 166.09 | 163.76 | 165.67 | 154.64 | 786,600 |
| 2024-01-03 | 162.89 | 164.53 | 161.93 | 163.65 | 152.75 | 821,800 |
| 2024-01-02 | 162.95 | 164.95 | 162.89 | 163.89 | 152.98 | 820,900 |
| 2023-12-29 | 163.01 | 164.16 | 162.47 | 162.91 | 152.06 | 564,100 |
| 2023-12-28 | 165.12 | 165.18 | 163.06 | 163.33 | 152.45 | 511,700 |
| 2023-12-27 | 164.13 | 165.04 | 163.72 | 165.01 | 154.02 | 442,800 |
| 2023-12-26 | 163.63 | 164.52 | 163.51 | 163.99 | 153.07 | 373,100 |
| 2023-12-22 | 163.57 | 164.28 | 162.87 | 163.68 | 152.78 | 366,000 |
| 2023-12-21 | 163.56 | 163.88 | 162.10 | 163.24 | 152.37 | 380,600 |
| 2023-12-20 | 163.96 | 164.98 | 162.42 | 162.54 | 151.72 | 471,400 |
| 2023-12-19 | 164.92 | 165.68 | 164.24 | 164.43 | 153.48 | 399,200 |
| 2023-12-18 | 165.50 | 165.96 | 164.00 | 164.21 | 153.28 | 562,000 |
| 2023-12-15 | 165.37 | 166.76 | 163.63 | 164.76 | 153.79 | 1,214,900 |
| 2023-12-14 | 167.11 | 168.57 | 166.25 | 167.35 | 155.04 | 652,300 |
| 2023-12-13 | 161.57 | 166.27 | 160.68 | 165.77 | 153.58 | 923,000 |
| 2023-12-12 | 164.80 | 164.90 | 161.24 | 161.74 | 149.84 | 472,000 |
| 2023-12-11 | 163.73 | 165.43 | 163.42 | 165.20 | 153.05 | 617,000 |
| 2023-12-08 | 163.83 | 165.15 | 163.41 | 163.88 | 151.82 | 507,100 |
| 2023-12-07 | 164.29 | 164.75 | 162.76 | 164.32 | 152.23 | 804,200 |
| 2023-12-06 | 165.53 | 166.64 | 163.74 | 164.21 | 152.13 | 714,200 |
| 2023-12-05 | 167.44 | 167.98 | 164.30 | 165.29 | 153.13 | 864,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 1.5000 USD |
| 2026-06-15 | 1.5000 USD |
| 2026-03-13 | 1.2500 USD |
| 2025-12-15 | 1.2500 USD |
| 2025-09-15 | 1.2500 USD |
| 2025-06-13 | 1.2500 USD |
| 2025-03-14 | 1.2500 USD |
| 2024-12-20 | 1.2500 USD |
| 2024-09-16 | 1.2500 USD |
| 2024-06-14 | 1.2500 USD |
| 2024-03-14 | 1.2500 USD |
| 2023-12-15 | 1.2500 USD |
| 2023-09-22 | 1.2500 USD |
| 2023-06-14 | 1.2500 USD |
| 2023-03-14 | 1.2500 USD |
| 2022-12-16 | 1.2500 USD |
| 2022-09-30 | 1.2500 USD |
| 2022-06-14 | 1.2500 USD |
| 2022-03-14 | 1.0000 USD |
| 2021-12-17 | 1.0000 USD |
| 2021-09-14 | 1.0000 USD |
| 2021-06-14 | 1.0000 USD |
| 2021-03-12 | 1.0000 USD |
| 2020-12-18 | 1.0000 USD |
| 2020-09-14 | 0.7900 USD |
| 2020-06-12 | 0.7900 USD |
| 2020-03-12 | 0.7900 USD |
| 2019-12-19 | 0.7900 USD |
| 2019-09-12 | 0.7900 USD |
| 2019-06-13 | 0.7900 USD |
| 2019-03-14 | 0.7900 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.