Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	140.00	140.00	137.98	138.92	122.67	542,300
2022-06-28	141.99	143.06	138.87	138.95	122.70	543,300
2022-06-27	141.04	142.84	140.61	141.69	125.12	622,500
2022-06-24	136.77	140.75	136.48	140.60	124.16	1,185,100
2022-06-23	136.10	137.01	133.79	135.80	119.92	586,100
2022-06-22	137.55	139.18	135.77	136.60	120.62	628,200
2022-06-21	140.40	142.06	138.78	139.51	123.19	794,400
2022-06-17	142.14	142.94	138.76	139.68	123.34	1,115,400
2022-06-16	144.64	144.66	140.10	141.45	124.91	554,200
2022-06-15	148.46	149.42	145.24	147.23	130.01	750,600
2022-06-14	142.39	147.51	142.21	147.23	130.01	956,700
2022-06-13	148.67	149.01	142.96	143.67	125.76	696,600
2022-06-10	153.68	153.68	151.16	151.50	132.62	585,200
2022-06-09	157.87	158.98	156.03	156.16	136.70	525,500
2022-06-08	161.18	162.93	158.70	159.62	139.73	497,200
2022-06-07	159.65	162.67	159.19	162.30	142.07	530,200
2022-06-06	160.08	161.21	158.88	160.84	140.79	547,400
2022-06-03	158.81	160.17	158.41	159.12	139.29	327,200
2022-06-02	158.62	159.90	155.90	159.69	139.79	602,800
2022-06-01	157.02	158.19	153.90	157.47	137.84	621,800
2022-05-31	158.48	159.23	156.39	157.28	137.68	1,292,200
2022-05-27	157.61	159.98	156.60	159.90	139.97	689,700
2022-05-26	154.40	157.28	154.40	156.41	136.92	501,700
2022-05-25	151.10	154.55	151.10	153.34	134.23	574,800
2022-05-24	152.61	153.03	147.90	151.72	132.81	554,500
2022-05-23	150.54	153.56	150.22	152.94	133.88	537,300
2022-05-20	152.06	152.27	146.84	149.06	130.48	874,100
2022-05-19	150.55	152.28	148.23	150.49	131.73	871,700
2022-05-18	157.62	157.62	150.47	151.02	132.20	780,800
2022-05-17	157.98	159.62	156.57	158.74	138.96	539,100
2022-05-16	155.71	156.11	153.82	155.54	136.15	743,900
2022-05-13	157.45	159.68	154.60	155.40	136.03	695,800
2022-05-12	159.22	159.22	154.56	156.51	137.00	642,400
2022-05-11	159.68	162.32	158.58	158.83	139.03	490,900
2022-05-10	161.89	162.59	156.79	160.22	140.25	805,000
2022-05-09	161.18	163.45	160.26	160.78	140.74	494,100
2022-05-06	162.27	163.36	160.42	162.47	142.22	483,700
2022-05-05	164.00	165.47	161.55	163.05	142.73	481,900
2022-05-04	162.18	165.72	161.97	165.61	144.97	559,400
2022-05-03	160.73	162.89	160.31	161.69	141.54	783,200
2022-05-02	162.19	162.32	158.11	160.07	140.12	612,600
2022-04-29	163.28	163.82	160.42	161.17	141.08	636,700
2022-04-28	162.40	163.34	160.01	162.85	142.55	565,200
2022-04-27	160.75	163.64	159.15	161.65	141.50	586,400
2022-04-26	161.62	164.87	159.10	159.44	139.57	750,000
2022-04-25	160.47	163.10	158.65	162.29	142.06	662,600
2022-04-22	165.24	165.51	161.11	161.18	141.09	453,300
2022-04-21	167.27	168.50	165.93	166.03	145.34	466,700
2022-04-20	165.00	167.79	164.98	166.97	146.16	690,400
2022-04-19	161.39	164.34	160.95	163.94	143.51	642,200
2022-04-18	162.81	164.32	160.05	160.79	140.75	670,900
2022-04-14	160.25	164.27	159.90	163.02	142.70	604,000
2022-04-13	157.13	159.97	157.13	159.59	139.70	599,200
2022-04-12	154.91	157.99	154.56	156.97	137.41	517,800
2022-04-11	154.09	156.92	154.09	154.91	135.60	411,000
2022-04-08	152.35	153.91	151.49	153.34	134.23	485,000
2022-04-07	152.04	152.75	150.07	151.30	132.44	1,042,900
2022-04-06	153.12	153.60	150.25	152.45	133.45	623,300
2022-04-05	154.69	155.62	153.44	154.08	134.88	396,300
2022-04-04	154.90	155.62	152.87	155.16	135.82	752,900

← NewerPage 19 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.