Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	129.46	129.46	126.23	127.32	115.86	4,941,800
2023-03-16	126.94	130.10	126.83	129.17	117.55	794,600
2023-03-15	128.71	129.44	127.06	128.50	116.94	938,300
2023-03-14	131.43	132.42	129.74	131.35	119.53	788,200
2023-03-13	130.94	133.51	129.57	130.69	117.79	836,300
2023-03-10	135.16	135.16	131.03	132.42	119.35	558,900
2023-03-09	138.52	139.08	135.52	135.60	122.22	642,100
2023-03-08	137.32	138.82	137.11	138.07	124.44	549,400
2023-03-07	137.47	138.59	136.73	137.27	123.72	637,900
2023-03-06	141.84	141.84	137.17	137.76	124.16	951,100
2023-03-03	141.63	142.94	139.76	142.34	128.29	647,600
2023-03-02	138.22	141.28	138.15	141.01	127.09	964,700
2023-03-01	136.37	139.59	136.34	138.70	125.01	479,200
2023-02-28	136.34	137.53	136.04	136.72	123.23	682,000
2023-02-27	139.24	140.07	135.97	136.87	123.36	624,400
2023-02-24	135.78	138.01	135.26	137.80	124.20	597,400
2023-02-23	135.45	137.51	134.03	137.40	123.84	504,300
2023-02-22	134.62	135.64	133.81	134.72	121.42	589,800
2023-02-21	139.30	139.50	133.65	134.17	120.93	585,000
2023-02-17	141.35	141.49	140.09	141.01	127.09	394,300
2023-02-16	141.30	142.54	140.46	141.48	127.52	275,500
2023-02-15	141.88	143.34	141.38	142.60	128.53	351,700
2023-02-14	141.93	143.31	141.00	142.63	128.55	422,500
2023-02-13	140.37	142.24	139.35	142.08	128.06	424,500
2023-02-10	139.70	140.22	138.34	139.92	126.11	554,800
2023-02-09	142.61	143.25	139.68	140.10	126.27	606,500
2023-02-08	142.72	143.24	140.43	141.81	127.81	781,100
2023-02-07	142.00	144.04	140.68	143.38	129.23	630,200
2023-02-06	143.01	143.37	142.03	142.59	128.52	524,100
2023-02-03	144.51	146.24	144.38	144.42	130.17	857,900
2023-02-02	142.19	145.44	141.30	145.09	130.77	895,600
2023-02-01	140.37	143.10	139.44	142.15	128.12	897,900
2023-01-31	140.20	142.70	137.79	142.70	128.62	3,179,300
2023-01-30	137.73	140.97	137.73	138.69	125.00	760,900
2023-01-27	138.62	140.31	137.05	138.41	124.75	706,500
2023-01-26	127.50	138.82	127.50	138.62	124.94	1,253,300
2023-01-25	129.37	130.07	127.13	129.15	116.40	877,800
2023-01-24	130.66	131.21	128.86	130.03	117.20	671,400
2023-01-23	132.51	133.96	131.34	132.05	119.02	684,900
2023-01-20	130.36	132.74	129.29	132.48	119.40	491,800
2023-01-19	130.49	130.49	128.29	129.77	116.96	718,500
2023-01-18	134.17	134.20	130.88	130.91	117.99	530,300
2023-01-17	135.47	136.05	133.21	133.50	120.32	594,000
2023-01-13	135.26	135.53	134.12	135.40	122.04	568,900
2023-01-12	134.59	136.11	133.22	135.97	122.55	509,800
2023-01-11	133.29	134.06	132.63	133.58	120.40	461,700
2023-01-10	132.74	133.10	131.29	132.73	119.63	466,600
2023-01-09	134.27	135.48	132.18	132.48	119.40	804,600
2023-01-06	131.42	132.78	131.06	132.19	119.14	514,100
2023-01-05	129.62	130.34	127.86	129.88	117.06	577,100
2023-01-04	130.29	131.76	129.84	130.80	117.89	597,900
2023-01-03	128.34	129.66	127.32	129.06	116.32	508,600
2022-12-30	127.41	128.69	127.06	127.91	115.29	367,600
2022-12-29	128.19	129.42	128.01	128.63	115.93	287,100
2022-12-28	129.69	130.60	127.00	127.01	114.47	257,900
2022-12-27	128.63	130.71	128.43	129.56	116.77	334,200
2022-12-23	127.47	128.99	126.93	128.70	116.00	302,600
2022-12-22	127.35	127.77	124.83	127.41	114.83	659,400
2022-12-21	128.74	129.26	128.04	128.43	115.75	448,400
2022-12-20	128.97	129.55	127.44	127.89	115.27	403,700

← NewerPage 16 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.