Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	144.49	146.62	144.49	146.56	134.65	375,500
2023-09-07	146.01	146.73	144.15	144.75	132.98	953,300
2023-09-06	145.81	146.13	144.01	144.78	133.01	628,600
2023-09-05	148.43	148.59	145.26	145.52	133.69	418,700
2023-09-01	149.83	150.58	149.01	149.56	137.40	396,800
2023-08-31	149.43	149.80	148.82	149.10	136.98	488,000
2023-08-30	149.38	150.13	148.82	149.40	137.25	271,200
2023-08-29	147.86	149.10	147.59	149.06	136.94	284,900
2023-08-28	146.80	148.76	146.80	147.82	135.80	260,800
2023-08-25	145.32	146.74	144.70	146.04	134.17	349,900
2023-08-24	145.06	146.97	144.35	144.58	132.83	268,200
2023-08-23	145.42	145.54	144.65	145.40	133.58	361,500
2023-08-22	145.53	146.32	144.71	145.07	133.28	328,300
2023-08-21	147.04	147.25	144.91	145.24	133.43	338,800
2023-08-18	145.72	147.40	145.72	146.98	135.03	405,800
2023-08-17	148.15	149.04	146.13	146.70	134.77	497,300
2023-08-16	147.55	148.87	147.14	147.31	135.33	408,700
2023-08-15	149.36	149.81	147.61	147.71	135.70	457,600
2023-08-14	151.89	151.89	150.47	150.84	138.58	348,800
2023-08-11	152.05	153.18	151.58	152.02	139.66	288,000
2023-08-10	153.23	153.50	151.93	152.84	140.42	679,800
2023-08-09	152.71	153.24	151.76	152.19	139.82	393,700
2023-08-08	151.46	152.96	149.87	152.45	140.06	582,300
2023-08-07	154.24	155.20	152.18	153.05	140.61	667,300
2023-08-04	155.76	157.09	153.59	153.89	141.38	874,900
2023-08-03	156.61	158.66	153.89	155.22	142.60	1,090,200
2023-08-02	153.28	156.20	152.26	154.64	142.07	674,400
2023-08-01	152.69	154.13	151.99	153.10	140.65	653,500
2023-07-31	153.02	154.58	152.53	153.35	140.88	728,300
2023-07-28	154.50	155.39	152.24	152.82	140.40	561,100
2023-07-27	151.89	155.40	150.60	152.43	140.04	917,000
2023-07-26	151.70	151.80	148.02	150.55	138.31	1,378,900
2023-07-25	145.07	154.35	144.51	152.65	140.24	2,218,300
2023-07-24	137.66	139.41	136.54	138.67	127.40	1,005,100
2023-07-21	136.02	137.54	135.54	137.35	126.18	677,200
2023-07-20	136.52	136.94	135.10	135.98	124.93	386,500
2023-07-19	135.23	136.03	134.40	135.87	124.82	590,600
2023-07-18	133.60	135.48	133.60	135.41	124.40	498,000
2023-07-17	133.43	134.64	132.70	133.99	123.10	508,700
2023-07-14	134.00	134.67	133.21	134.21	123.30	564,500
2023-07-13	133.11	134.57	132.77	134.06	123.16	497,600
2023-07-12	133.85	134.50	132.72	133.44	122.59	415,100
2023-07-11	132.34	133.01	131.71	132.51	121.74	621,600
2023-07-10	131.58	133.01	130.91	131.93	121.21	610,600
2023-07-07	129.82	133.68	129.82	132.50	121.73	701,900
2023-07-06	129.24	130.55	127.70	130.15	119.57	695,400
2023-07-05	130.62	130.65	128.98	130.03	119.46	784,800
2023-07-03	131.92	133.50	131.78	132.61	121.83	363,500
2023-06-30	131.50	132.76	130.35	132.16	121.42	648,800
2023-06-29	128.89	132.00	128.74	131.86	121.14	881,200
2023-06-28	131.26	131.61	127.90	129.40	118.88	875,400
2023-06-27	130.95	132.50	129.73	131.66	120.96	473,600
2023-06-26	129.18	131.47	129.18	130.92	120.28	442,600
2023-06-23	129.62	130.45	128.62	128.82	118.35	837,000
2023-06-22	131.29	131.29	129.52	130.81	120.18	542,300
2023-06-21	130.93	132.75	129.63	131.66	120.96	600,400
2023-06-20	131.36	132.81	130.78	131.68	120.98	688,800
2023-06-16	133.04	133.87	131.30	132.42	121.66	1,738,200
2023-06-15	130.93	133.19	130.57	132.66	121.88	461,700
2023-06-14	131.76	133.66	130.86	131.36	120.68	610,300

← NewerPage 14 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.