Packaging Corp Of America historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	168.00	169.35	167.48	168.35	155.97	758,900
2023-12-01	167.52	171.61	167.41	169.71	157.23	1,028,600
2023-11-30	164.07	169.06	163.24	168.01	155.65	1,853,100
2023-11-29	158.23	163.37	158.07	161.85	149.94	883,400
2023-11-28	159.48	160.10	156.87	158.14	146.51	743,800
2023-11-27	154.20	162.95	153.58	158.70	147.03	1,560,900
2023-11-24	155.35	156.41	154.64	155.13	143.72	166,600
2023-11-22	153.81	154.61	152.99	154.21	142.87	340,000
2023-11-21	153.16	153.87	151.74	153.50	142.21	518,300
2023-11-20	154.73	154.73	148.50	153.08	141.82	1,010,300
2023-11-17	156.31	156.71	155.14	155.31	143.89	418,000
2023-11-16	157.80	159.13	154.38	155.49	144.05	506,400
2023-11-15	158.10	159.25	157.99	158.40	146.75	468,000
2023-11-14	154.69	158.54	154.28	157.88	146.27	678,900
2023-11-13	155.17	155.64	152.80	153.47	142.18	566,500
2023-11-10	155.15	156.65	153.95	155.63	144.18	496,900
2023-11-09	157.12	157.12	155.35	155.69	144.24	508,200
2023-11-08	156.91	157.29	155.32	156.13	144.64	455,000
2023-11-07	156.29	157.44	156.06	156.64	145.12	656,700
2023-11-06	157.99	158.11	156.63	157.27	145.70	774,500
2023-11-03	156.84	159.18	156.53	158.27	146.63	449,800
2023-11-02	154.48	155.88	154.33	155.42	143.99	628,100
2023-11-01	153.28	155.16	153.01	153.60	142.30	574,800
2023-10-31	152.38	154.86	152.25	153.05	141.79	601,100
2023-10-30	151.37	152.47	150.51	151.70	140.54	456,700
2023-10-27	150.54	151.25	148.82	150.18	139.13	540,400
2023-10-26	148.80	152.92	148.79	150.64	139.56	795,400
2023-10-25	149.25	150.51	147.25	148.88	137.93	904,200
2023-10-24	146.77	150.92	145.03	148.93	137.97	1,288,600
2023-10-23	144.83	145.64	143.82	144.54	133.91	1,077,300
2023-10-20	149.48	149.48	144.12	144.48	133.85	664,300
2023-10-19	152.14	152.95	149.09	149.55	138.55	447,600
2023-10-18	153.16	155.50	152.23	153.05	141.79	904,900
2023-10-17	151.24	153.61	151.00	152.87	141.62	485,000
2023-10-16	152.71	153.36	152.25	152.44	141.23	514,700
2023-10-13	152.56	153.10	151.12	151.37	140.23	383,100
2023-10-12	154.23	154.23	151.14	151.60	140.45	511,700
2023-10-11	155.04	155.64	153.17	154.31	142.96	317,400
2023-10-10	154.15	155.78	154.04	154.63	143.26	488,700
2023-10-09	151.55	154.54	151.22	153.73	142.42	390,800
2023-10-06	152.55	153.11	151.45	151.54	140.39	515,600
2023-10-05	152.70	153.96	151.92	152.55	141.33	479,000
2023-10-04	152.62	153.70	151.49	153.33	142.05	646,700
2023-10-03	151.82	153.95	150.74	151.67	140.51	839,900
2023-10-02	153.00	153.85	151.29	153.28	142.00	757,700
2023-09-29	154.53	155.03	153.35	153.55	142.25	485,600
2023-09-28	152.24	154.19	151.83	153.78	142.47	409,000
2023-09-27	151.26	152.70	150.49	151.89	140.72	600,700
2023-09-26	149.96	151.16	149.01	149.12	138.15	464,300
2023-09-25	149.03	151.23	148.87	150.85	139.75	407,000
2023-09-22	149.04	150.56	148.79	149.06	138.09	366,200
2023-09-21	151.18	152.97	149.68	149.81	137.63	442,500
2023-09-20	151.12	152.22	150.10	150.12	137.92	412,900
2023-09-19	152.00	152.93	150.31	150.90	138.63	394,100
2023-09-18	150.48	151.97	149.72	151.75	139.41	622,200
2023-09-15	150.51	151.66	149.26	149.75	137.58	1,049,800
2023-09-14	149.34	150.82	148.57	150.75	138.50	508,100
2023-09-13	147.17	148.16	146.16	147.56	135.56	507,500
2023-09-12	146.61	147.81	144.47	146.96	135.01	387,300
2023-09-11	147.76	148.35	145.94	146.26	134.37	377,000

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.