Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	131.58	134.17	131.38	131.96	120.08	843,900
2023-06-12	129.90	131.42	128.56	130.84	119.07	517,600
2023-06-09	130.70	131.47	129.21	130.80	119.03	408,100
2023-06-08	133.11	133.11	130.33	130.82	119.05	646,600
2023-06-07	130.21	133.13	129.54	132.85	120.89	515,800
2023-06-06	126.95	130.17	126.95	129.57	117.91	507,900
2023-06-05	127.74	128.57	126.37	127.15	115.71	844,000
2023-06-02	126.37	128.15	125.86	128.08	116.55	919,900
2023-06-01	124.86	125.62	122.20	124.83	113.60	891,300
2023-05-31	125.79	126.19	123.71	124.03	112.87	893,500
2023-05-30	126.99	127.35	124.82	126.39	115.02	430,500
2023-05-26	127.88	129.04	127.01	127.20	115.75	355,600
2023-05-25	126.75	127.85	125.91	127.33	115.87	513,600
2023-05-24	127.38	128.07	126.27	127.41	115.94	474,600
2023-05-23	128.93	129.58	127.65	127.93	116.42	619,600
2023-05-22	129.12	130.29	127.79	129.07	117.45	679,500
2023-05-19	130.26	130.70	128.48	129.45	117.80	399,700
2023-05-18	128.56	129.31	127.37	129.23	117.60	398,800
2023-05-17	127.49	129.19	126.98	128.96	117.35	490,600
2023-05-16	129.39	129.83	126.82	127.00	115.57	808,500
2023-05-15	132.34	132.34	129.71	130.44	118.70	685,300
2023-05-12	132.98	133.45	131.21	132.42	120.50	323,400
2023-05-11	132.40	133.16	131.66	132.34	120.43	454,300
2023-05-10	134.25	134.65	131.19	133.28	121.29	601,700
2023-05-09	135.89	135.90	132.90	133.35	121.35	651,900
2023-05-08	135.98	136.89	134.76	136.03	123.79	439,800
2023-05-05	134.60	136.55	134.22	135.37	123.19	536,300
2023-05-04	133.87	134.46	132.13	133.05	121.08	657,000
2023-05-03	134.20	136.02	133.31	133.65	121.62	917,800
2023-05-02	137.22	137.22	131.65	133.55	121.53	919,200
2023-05-01	134.71	138.48	134.71	138.15	125.72	924,500
2023-04-28	133.57	136.09	133.13	135.26	123.09	645,600
2023-04-27	132.01	133.34	130.17	133.31	121.31	930,200
2023-04-26	132.81	134.52	131.75	132.09	120.20	799,600
2023-04-25	134.64	138.27	133.70	134.38	122.29	1,351,000
2023-04-24	143.67	145.17	143.67	144.91	131.87	822,500
2023-04-21	143.18	143.61	141.17	143.23	130.34	480,700
2023-04-20	142.49	143.55	141.03	143.34	130.44	566,000
2023-04-19	142.62	143.03	141.43	142.37	129.56	780,700
2023-04-18	143.06	143.58	141.67	142.88	130.02	429,000
2023-04-17	141.59	142.96	140.78	142.89	130.03	454,800
2023-04-14	141.86	142.76	139.76	141.16	128.46	508,100
2023-04-13	142.36	143.10	140.39	142.41	129.59	420,700
2023-04-12	144.13	144.65	141.76	142.19	129.39	480,300
2023-04-11	141.95	144.42	141.70	143.24	130.35	597,100
2023-04-10	140.75	141.67	139.88	140.95	128.27	478,900
2023-04-06	140.72	141.82	139.72	141.15	128.45	703,400
2023-04-05	138.92	140.44	138.09	140.39	127.76	653,400
2023-04-04	140.28	141.28	138.24	138.93	126.43	1,159,900
2023-04-03	138.63	140.85	138.63	140.30	127.67	843,500
2023-03-31	138.31	139.16	138.07	138.83	126.34	572,100
2023-03-30	137.98	138.05	136.93	137.58	125.20	492,800
2023-03-29	135.95	136.87	134.78	136.67	124.37	497,400
2023-03-28	132.32	134.72	132.32	134.52	122.41	332,200
2023-03-27	133.83	133.91	132.02	132.25	120.35	545,400
2023-03-24	130.35	133.34	129.20	133.15	121.17	470,100
2023-03-23	130.40	132.41	129.76	131.08	119.28	556,800
2023-03-22	133.31	133.77	130.57	130.72	118.96	523,800
2023-03-21	135.30	135.62	132.40	132.96	120.99	819,500
2023-03-20	129.42	134.24	129.42	133.50	121.49	961,200

← NewerPage 15 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.