Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	157.27	157.27	154.41	155.76	136.35	621,500
2022-03-31	156.41	158.09	156.11	156.11	136.65	541,500
2022-03-30	156.39	158.47	156.08	156.87	137.32	473,300
2022-03-29	156.58	156.62	154.58	156.39	136.90	480,500
2022-03-28	156.20	156.20	154.30	155.18	135.84	390,300
2022-03-25	153.55	156.13	152.21	156.13	136.67	441,400
2022-03-24	153.89	155.22	152.59	152.96	133.90	370,700
2022-03-23	152.95	154.19	152.12	152.82	133.77	410,700
2022-03-22	157.58	157.58	152.72	153.46	134.33	994,700
2022-03-21	156.80	157.75	154.78	156.33	136.85	506,600
2022-03-18	157.50	157.50	153.98	156.47	136.97	1,367,200
2022-03-17	154.42	156.46	152.87	156.26	136.79	537,300
2022-03-16	152.85	155.93	152.72	155.34	135.98	753,600
2022-03-15	151.77	152.94	149.08	152.35	133.36	924,600
2022-03-14	150.49	152.10	149.57	150.93	132.12	746,700
2022-03-11	150.03	150.93	148.79	149.75	130.21	578,400
2022-03-10	146.50	149.74	145.96	149.01	129.57	692,600
2022-03-09	143.80	148.68	143.04	147.65	128.39	990,600
2022-03-08	145.89	146.75	140.13	140.80	122.43	953,000
2022-03-07	149.23	150.01	145.00	145.17	126.23	706,700
2022-03-04	146.30	149.88	145.64	149.61	130.09	550,400
2022-03-03	148.18	149.76	147.41	148.65	129.25	491,800
2022-03-02	143.99	147.52	143.66	147.28	128.06	745,100
2022-03-01	146.96	147.27	142.73	143.12	124.45	724,700
2022-02-28	147.51	148.66	144.93	147.19	127.99	708,900
2022-02-25	146.80	150.74	146.80	149.62	130.10	799,100
2022-02-24	143.35	146.52	141.10	145.99	126.94	1,003,300
2022-02-23	149.39	149.58	145.21	145.26	126.31	612,800
2022-02-22	149.05	149.96	147.93	149.06	129.61	450,700
2022-02-18	148.08	149.67	147.56	148.47	129.10	465,700
2022-02-17	149.76	149.76	148.01	148.53	129.15	740,500
2022-02-16	147.50	148.88	147.23	148.49	129.12	409,400
2022-02-15	148.30	149.59	147.28	148.07	128.75	693,900
2022-02-14	148.10	148.10	145.59	147.02	127.84	1,023,500
2022-02-11	148.45	149.65	147.20	147.79	128.51	749,500
2022-02-10	150.19	151.79	148.36	148.71	129.31	675,900
2022-02-09	150.84	152.25	150.84	151.06	131.35	473,400
2022-02-08	149.92	151.10	147.96	150.50	130.86	806,900
2022-02-07	146.66	149.65	145.82	148.39	129.03	875,000
2022-02-04	147.43	149.05	146.02	146.67	127.53	610,800
2022-02-03	146.92	149.19	146.05	148.18	128.85	713,500
2022-02-02	149.20	149.47	146.84	147.26	128.05	658,400
2022-02-01	150.58	150.71	147.27	149.46	129.96	761,900
2022-01-31	147.27	150.96	146.37	150.63	130.98	2,080,300
2022-01-28	143.97	146.81	143.25	145.55	126.56	1,442,800
2022-01-27	142.31	149.74	142.09	143.49	124.77	2,031,200
2022-01-26	134.59	136.51	131.94	133.40	115.99	915,900
2022-01-25	134.44	137.52	133.52	135.03	117.41	953,800
2022-01-24	132.49	136.97	131.79	136.57	118.75	922,200
2022-01-21	135.50	137.08	133.77	134.52	116.97	662,900
2022-01-20	136.92	137.85	135.15	135.22	117.58	443,500
2022-01-19	135.55	137.35	134.73	137.12	119.23	491,200
2022-01-18	136.76	136.99	133.05	134.35	116.82	738,200
2022-01-14	135.91	137.64	134.82	137.31	119.39	730,900
2022-01-13	134.43	137.67	134.01	137.15	119.26	590,600
2022-01-12	136.13	136.33	133.00	134.00	116.52	612,700
2022-01-11	136.60	136.60	134.61	135.91	118.18	503,800
2022-01-10	138.37	138.72	134.51	135.97	118.23	537,700
2022-01-07	137.26	139.11	137.09	137.85	119.86	547,000
2022-01-06	139.96	140.21	136.55	136.97	119.10	709,900

← NewerPage 20 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.