Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	130.88	131.70	127.76	128.61	115.92	552,200
2022-12-16	131.14	131.35	129.09	130.58	117.69	1,097,000
2022-12-15	132.17	133.76	131.24	132.88	118.64	709,500
2022-12-14	136.27	137.59	134.71	135.33	120.83	636,100
2022-12-13	140.20	140.45	135.58	136.50	121.87	713,400
2022-12-12	135.50	137.15	134.26	137.13	122.43	595,500
2022-12-09	135.68	137.23	134.70	135.11	120.63	653,400
2022-12-08	135.94	136.79	134.55	135.96	121.39	556,800
2022-12-07	134.53	135.90	134.42	135.20	120.71	463,700
2022-12-06	135.83	136.58	133.67	134.83	120.38	440,100
2022-12-05	136.74	136.90	135.12	135.58	121.05	526,300
2022-12-02	135.27	138.60	134.66	137.82	123.05	814,200
2022-12-01	136.61	136.97	134.78	136.16	121.57	676,000
2022-11-30	132.35	136.63	131.83	135.89	121.33	1,396,900
2022-11-29	130.19	133.31	130.19	132.69	118.47	837,200
2022-11-28	131.94	132.01	129.81	130.10	116.16	507,700
2022-11-25	133.04	133.71	132.62	132.97	118.72	232,100
2022-11-23	133.85	134.55	132.43	133.35	119.06	303,400
2022-11-22	132.24	133.58	131.79	133.32	119.03	513,400
2022-11-21	128.38	131.98	127.69	131.34	117.26	776,100
2022-11-18	131.07	131.58	128.71	129.04	115.21	928,100
2022-11-17	128.43	129.67	127.19	129.48	115.60	664,200
2022-11-16	129.97	130.63	129.23	129.87	115.95	758,500
2022-11-15	131.67	132.87	129.35	130.18	116.23	786,400
2022-11-14	129.25	132.06	128.68	129.75	115.84	850,400
2022-11-11	126.00	130.25	124.93	129.47	115.59	764,700
2022-11-10	123.97	125.12	121.97	125.08	111.67	1,397,300
2022-11-09	120.99	121.32	119.44	120.01	107.15	791,500
2022-11-08	123.14	123.58	121.15	121.61	108.58	1,154,100
2022-11-07	125.16	125.17	122.20	122.61	109.47	768,000
2022-11-04	123.62	125.37	122.44	124.50	111.16	990,000
2022-11-03	118.23	122.01	117.95	121.23	108.24	1,012,700
2022-11-02	119.81	122.29	118.02	118.54	105.84	881,500
2022-11-01	121.76	122.41	118.94	120.59	107.67	831,500
2022-10-31	119.86	121.22	118.41	120.21	107.33	863,000
2022-10-28	118.83	121.16	118.23	120.70	107.76	858,500
2022-10-27	116.56	121.66	116.37	119.25	106.47	1,262,500
2022-10-26	115.80	119.24	114.77	116.36	103.89	1,024,200
2022-10-25	114.51	117.72	112.00	115.93	103.50	782,200
2022-10-24	117.45	117.99	116.27	116.28	103.82	684,000
2022-10-21	113.25	117.21	112.97	116.94	104.41	617,400
2022-10-20	114.40	115.73	112.52	112.87	100.77	448,700
2022-10-19	116.23	116.39	113.68	114.40	102.14	347,900
2022-10-18	115.70	117.78	115.70	116.70	104.19	734,200
2022-10-17	115.92	116.95	115.02	115.94	103.51	547,500
2022-10-14	116.66	116.96	113.62	113.71	101.52	554,300
2022-10-13	111.68	116.62	110.56	115.79	103.38	449,900
2022-10-12	115.08	115.08	113.49	113.52	101.35	579,600
2022-10-11	113.14	115.93	112.25	114.42	102.16	505,600
2022-10-10	114.81	115.20	113.34	114.15	101.92	478,100
2022-10-07	114.58	114.71	112.84	113.71	101.52	583,700
2022-10-06	116.14	117.74	115.53	115.92	103.50	785,900
2022-10-05	116.27	118.62	115.40	117.39	104.81	668,200
2022-10-04	117.06	118.43	116.54	118.14	105.48	597,100
2022-10-03	114.06	116.12	112.62	115.00	102.67	843,100
2022-09-30	113.43	115.36	111.95	112.29	100.26	1,133,400
2022-09-29	113.80	114.59	111.98	114.22	100.86	877,800
2022-09-28	114.60	116.37	114.24	115.81	102.27	923,100
2022-09-27	114.53	115.45	111.73	113.29	100.04	690,900
2022-09-26	113.66	114.78	110.73	112.92	99.714	964,200

← NewerPage 17 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.