Packaging Corp Of America historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 138.73 | 140.35 | 137.54 | 138.98 | 120.85 | 864,800 |
| 2022-01-04 | 134.74 | 139.82 | 134.74 | 138.03 | 120.02 | 754,400 |
| 2022-01-03 | 136.46 | 136.66 | 133.93 | 134.61 | 117.05 | 425,800 |
| 2021-12-31 | 134.43 | 136.56 | 134.39 | 136.15 | 118.39 | 369,700 |
| 2021-12-30 | 135.35 | 135.74 | 134.02 | 134.67 | 117.10 | 433,500 |
| 2021-12-29 | 133.63 | 134.95 | 133.62 | 134.61 | 117.05 | 419,300 |
| 2021-12-28 | 133.00 | 133.94 | 132.64 | 133.48 | 116.06 | 544,500 |
| 2021-12-27 | 131.12 | 133.04 | 130.81 | 133.00 | 115.65 | 293,400 |
| 2021-12-23 | 131.54 | 132.81 | 131.11 | 131.30 | 114.17 | 453,200 |
| 2021-12-22 | 130.73 | 131.85 | 129.70 | 130.99 | 113.90 | 854,600 |
| 2021-12-21 | 129.56 | 131.85 | 129.56 | 130.73 | 113.67 | 1,484,300 |
| 2021-12-20 | 128.17 | 129.35 | 124.78 | 129.06 | 112.22 | 1,208,300 |
| 2021-12-17 | 133.62 | 133.75 | 129.57 | 130.03 | 113.06 | 1,976,400 |
| 2021-12-16 | 132.63 | 135.10 | 132.31 | 134.50 | 116.08 | 1,001,900 |
| 2021-12-15 | 131.18 | 131.87 | 129.60 | 131.77 | 113.73 | 517,200 |
| 2021-12-14 | 130.91 | 131.65 | 130.32 | 130.63 | 112.74 | 738,100 |
| 2021-12-13 | 128.78 | 131.09 | 128.17 | 130.52 | 112.65 | 640,300 |
| 2021-12-10 | 130.03 | 130.03 | 127.99 | 128.17 | 110.62 | 713,200 |
| 2021-12-09 | 131.38 | 132.18 | 129.08 | 129.22 | 111.52 | 1,088,200 |
| 2021-12-08 | 135.68 | 136.59 | 132.14 | 132.23 | 114.12 | 608,900 |
| 2021-12-07 | 136.65 | 137.88 | 135.24 | 135.36 | 116.82 | 1,176,700 |
| 2021-12-06 | 134.67 | 136.82 | 134.40 | 136.19 | 117.54 | 920,900 |
| 2021-12-03 | 131.92 | 133.69 | 131.42 | 133.21 | 114.97 | 1,053,400 |
| 2021-12-02 | 130.02 | 132.56 | 130.02 | 131.92 | 113.85 | 681,100 |
| 2021-12-01 | 131.20 | 133.03 | 129.45 | 129.51 | 111.77 | 730,600 |
| 2021-11-30 | 132.37 | 133.06 | 130.13 | 130.59 | 112.71 | 1,150,400 |
| 2021-11-29 | 134.62 | 135.00 | 133.17 | 133.70 | 115.39 | 670,600 |
| 2021-11-26 | 130.52 | 134.63 | 130.10 | 133.57 | 115.28 | 694,600 |
| 2021-11-24 | 134.01 | 134.18 | 131.57 | 132.12 | 114.03 | 730,900 |
| 2021-11-23 | 134.86 | 136.12 | 134.46 | 134.70 | 116.25 | 422,000 |
| 2021-11-22 | 133.54 | 135.85 | 132.91 | 134.34 | 115.94 | 997,600 |
| 2021-11-19 | 132.39 | 133.99 | 132.01 | 133.09 | 114.86 | 942,800 |
| 2021-11-18 | 134.42 | 135.15 | 132.30 | 132.61 | 114.45 | 781,400 |
| 2021-11-17 | 134.40 | 135.15 | 132.50 | 134.59 | 116.16 | 596,200 |
| 2021-11-16 | 135.04 | 135.92 | 134.50 | 134.56 | 116.13 | 403,000 |
| 2021-11-15 | 135.49 | 135.80 | 134.64 | 134.82 | 116.36 | 496,600 |
| 2021-11-12 | 135.53 | 136.02 | 134.42 | 135.09 | 116.59 | 258,100 |
| 2021-11-11 | 135.53 | 136.07 | 134.84 | 135.10 | 116.60 | 323,700 |
| 2021-11-10 | 134.07 | 135.88 | 133.26 | 135.45 | 116.90 | 724,300 |
| 2021-11-09 | 134.02 | 135.20 | 132.92 | 134.19 | 115.81 | 549,200 |
| 2021-11-08 | 135.89 | 136.51 | 134.13 | 134.37 | 115.97 | 539,800 |
| 2021-11-05 | 135.19 | 136.95 | 134.88 | 135.38 | 116.84 | 314,500 |
| 2021-11-04 | 135.01 | 136.82 | 133.88 | 134.40 | 116.00 | 441,800 |
| 2021-11-03 | 133.42 | 135.88 | 133.30 | 135.38 | 116.84 | 559,200 |
| 2021-11-02 | 135.44 | 135.77 | 132.93 | 133.71 | 115.40 | 536,900 |
| 2021-11-01 | 136.45 | 136.91 | 135.29 | 135.45 | 116.90 | 401,900 |
| 2021-10-29 | 138.21 | 139.42 | 137.05 | 137.37 | 118.56 | 521,500 |
| 2021-10-28 | 136.21 | 138.94 | 135.00 | 138.80 | 119.79 | 824,600 |
| 2021-10-27 | 136.07 | 136.21 | 132.93 | 135.40 | 116.86 | 873,800 |
| 2021-10-26 | 136.26 | 139.01 | 133.82 | 136.03 | 117.40 | 1,250,500 |
| 2021-10-25 | 134.01 | 136.27 | 133.11 | 133.92 | 115.58 | 1,647,000 |
| 2021-10-22 | 135.26 | 136.76 | 133.97 | 133.99 | 115.64 | 798,900 |
| 2021-10-21 | 135.27 | 135.78 | 133.75 | 134.75 | 116.30 | 909,700 |
| 2021-10-20 | 132.86 | 136.88 | 132.86 | 135.54 | 116.98 | 499,300 |
| 2021-10-19 | 134.12 | 134.17 | 132.10 | 132.86 | 114.67 | 709,400 |
← NewerPage 21 of 21 · 1,255 trading days
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.