Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	114.10	114.80	112.46	113.97	100.64	812,900
2022-09-22	118.01	118.19	115.75	115.88	102.33	537,700
2022-09-21	120.17	122.60	118.05	118.10	104.29	767,900
2022-09-20	122.14	122.14	117.76	119.41	105.45	958,400
2022-09-19	118.76	124.15	118.40	124.10	109.59	1,215,200
2022-09-16	125.30	125.33	116.60	118.07	104.26	2,643,600
2022-09-15	132.00	134.30	131.75	132.68	117.16	648,200
2022-09-14	137.62	138.00	131.54	132.07	116.62	879,100
2022-09-13	139.36	140.03	137.44	137.78	121.67	613,900
2022-09-12	140.67	143.25	140.65	142.08	125.46	397,200
2022-09-09	140.09	140.40	139.08	139.58	123.26	580,300
2022-09-08	137.85	139.60	136.41	139.51	123.19	747,900
2022-09-07	136.36	139.45	136.36	139.20	122.92	516,100
2022-09-06	136.42	137.63	135.57	136.18	120.25	749,800
2022-09-02	137.99	139.11	135.50	136.11	120.19	637,200
2022-09-01	136.28	136.77	135.08	136.48	120.52	797,300
2022-08-31	139.13	139.39	136.88	136.92	120.91	1,149,000
2022-08-30	138.22	139.76	136.55	139.15	122.88	639,000
2022-08-29	137.94	138.98	136.86	137.87	121.75	369,900
2022-08-26	143.76	143.76	138.77	138.94	122.69	354,800
2022-08-25	140.52	143.59	140.34	143.56	126.77	376,800
2022-08-24	140.78	141.15	139.26	139.96	123.59	511,800
2022-08-23	140.59	142.09	140.59	141.13	124.63	386,300
2022-08-22	141.04	141.07	139.28	140.41	123.99	427,100
2022-08-19	144.52	145.15	142.65	143.17	126.43	590,400
2022-08-18	144.18	145.48	143.06	145.14	128.17	440,800
2022-08-17	143.99	145.22	143.46	144.49	127.59	408,400
2022-08-16	143.00	146.26	142.85	145.76	128.71	419,400
2022-08-15	142.85	143.60	142.01	143.32	126.56	357,400
2022-08-12	142.94	144.09	141.98	143.92	127.09	369,200
2022-08-11	141.53	142.73	140.35	142.06	125.45	516,500
2022-08-10	141.35	142.58	140.91	141.18	124.67	458,400
2022-08-09	137.85	138.96	137.38	138.94	122.69	608,600
2022-08-08	136.69	139.00	135.85	137.97	121.83	591,500
2022-08-05	136.88	137.82	133.79	135.22	119.41	999,200
2022-08-04	138.50	139.43	137.43	137.74	121.63	956,600
2022-08-03	139.38	140.04	137.21	139.15	122.88	523,100
2022-08-02	138.37	138.76	136.96	138.11	121.96	939,800
2022-08-01	139.75	140.84	138.35	138.84	122.60	874,900
2022-07-29	141.01	141.45	139.43	140.61	124.17	1,341,900
2022-07-28	140.37	141.57	138.34	140.16	123.77	593,900
2022-07-27	136.99	139.68	136.35	139.33	123.04	720,900
2022-07-26	141.34	141.86	134.27	136.93	120.92	1,101,000
2022-07-25	141.92	144.28	141.22	143.91	127.08	1,014,800
2022-07-22	142.48	143.03	141.34	141.60	125.04	466,800
2022-07-21	138.81	141.95	138.33	141.87	125.28	580,200
2022-07-20	137.94	139.33	137.23	139.03	122.77	398,800
2022-07-19	135.62	138.93	135.27	138.28	122.11	452,800
2022-07-18	136.73	137.16	133.80	134.29	118.59	710,200
2022-07-15	137.46	137.58	135.28	135.80	119.92	475,900
2022-07-14	134.45	136.24	133.81	135.44	119.60	501,600
2022-07-13	135.96	137.67	135.56	137.00	120.98	486,000
2022-07-12	137.83	139.46	137.83	138.13	121.98	685,200
2022-07-11	138.44	140.13	137.11	137.83	121.71	476,700
2022-07-08	142.24	142.24	139.16	139.81	123.46	599,600
2022-07-07	139.77	142.19	139.60	141.59	125.03	733,500
2022-07-06	137.75	139.09	135.48	138.48	122.29	607,700
2022-07-05	137.11	137.33	135.10	137.16	121.12	660,500
2022-07-01	136.88	139.29	134.82	138.75	122.52	897,600
2022-06-30	137.22	137.88	135.48	137.50	121.42	867,800

← NewerPage 18 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.