Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	231.00	234.52	226.15	233.90	232.40	1,305,600
2026-07-22	228.01	233.14	222.74	228.19	226.72	1,514,300
2026-07-21	230.55	231.88	226.30	228.21	226.74	537,800
2026-07-20	234.77	236.86	227.92	228.43	226.96	495,300
2026-07-17	232.78	237.72	229.95	233.07	231.57	643,100
2026-07-16	229.17	234.11	228.06	234.04	232.54	547,100
2026-07-15	226.83	230.63	225.54	227.86	226.39	460,600
2026-07-14	228.25	228.25	223.55	225.76	224.31	408,500
2026-07-13	229.28	233.63	225.12	225.86	224.41	556,200
2026-07-10	225.64	232.80	225.64	228.77	227.30	598,000
2026-07-09	222.89	228.01	222.89	224.49	223.05	552,500
2026-07-08	229.92	232.36	223.75	224.46	223.02	590,300
2026-07-07	236.27	237.33	231.55	232.40	230.91	686,700
2026-07-06	236.64	237.04	233.23	236.39	234.87	549,000
2026-07-02	238.52	239.83	234.93	238.20	236.67	552,900
2026-07-01	237.62	239.68	236.59	237.93	236.40	513,000
2026-06-30	237.40	239.48	235.13	238.28	236.75	464,000
2026-06-29	238.17	238.98	234.18	237.65	236.12	490,200
2026-06-26	238.47	241.81	236.80	241.55	240.00	941,900
2026-06-25	240.01	243.50	238.10	241.09	239.54	427,400
2026-06-24	235.59	240.00	235.53	237.85	236.32	650,800
2026-06-23	231.01	234.93	228.30	232.83	231.33	530,200
2026-06-22	229.58	235.69	229.58	234.03	232.53	641,600
2026-06-18	230.57	235.40	228.95	229.02	227.55	1,301,400
2026-06-17	228.85	233.19	227.25	229.26	227.79	558,400
2026-06-16	230.52	232.41	229.20	229.55	228.07	429,300
2026-06-15	230.60	233.14	229.39	229.96	228.48	669,300
2026-06-12	227.16	229.37	223.69	228.23	225.27	730,300
2026-06-11	217.47	226.20	214.65	224.40	221.49	1,060,000
2026-06-10	227.87	227.87	214.18	216.64	213.83	1,025,900
2026-06-09	221.79	227.75	220.51	227.33	224.38	749,700
2026-06-08	222.00	222.21	219.13	219.43	216.59	416,100
2026-06-05	224.29	226.83	221.14	222.82	219.93	371,200
2026-06-04	225.50	227.68	223.89	224.69	221.78	382,700
2026-06-03	223.22	226.22	222.56	224.39	221.48	459,400
2026-06-02	222.16	227.89	221.74	224.83	221.92	637,900
2026-06-01	215.88	223.30	214.55	221.67	218.80	665,200
2026-05-29	216.01	219.30	215.88	218.91	216.07	1,049,500
2026-05-28	215.63	219.46	214.55	218.14	215.31	952,100
2026-05-27	220.40	221.09	215.88	217.99	215.16	998,400
2026-05-26	217.28	219.60	215.60	218.47	215.64	657,600
2026-05-22	214.35	216.00	212.08	215.91	213.11	475,600
2026-05-21	211.04	214.32	208.07	213.76	210.99	518,100
2026-05-20	206.82	213.23	205.11	213.21	210.45	901,900
2026-05-19	209.67	209.68	202.93	203.17	200.54	887,200
2026-05-18	212.39	214.44	210.69	210.69	207.96	473,800
2026-05-15	218.57	218.61	211.59	212.08	209.33	496,400
2026-05-14	219.69	222.11	217.33	220.10	217.25	618,100
2026-05-13	222.68	223.97	217.94	218.22	215.39	589,500
2026-05-12	221.71	223.47	215.18	219.95	217.10	630,000
2026-05-11	225.19	225.43	221.36	221.52	218.65	504,600
2026-05-08	225.08	227.16	223.23	224.59	221.68	456,200
2026-05-07	227.04	228.40	223.27	223.43	220.53	566,800
2026-05-06	226.71	231.27	226.59	226.82	223.88	710,100
2026-05-05	218.83	224.89	217.19	222.71	219.82	827,600
2026-05-04	220.50	221.80	217.87	218.06	215.23	886,500
2026-05-01	216.65	218.28	212.40	218.06	215.23	843,900
2026-04-30	214.37	217.70	211.72	213.45	210.68	1,075,300
2026-04-29	222.23	222.95	216.04	216.05	213.25	975,300
2026-04-28	214.14	224.57	210.46	222.59	219.71	1,558,200

← NewerPage 2 of 5 · 250 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.