Packaging Corp Of America historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 212.79 | 214.92 | 210.11 | 212.54 | 209.79 | 819,000 |
| 2026-04-24 | 212.10 | 216.48 | 209.41 | 212.87 | 210.11 | 1,091,600 |
| 2026-04-23 | 212.94 | 222.72 | 212.20 | 215.02 | 212.23 | 1,899,100 |
| 2026-04-22 | 211.25 | 211.96 | 201.87 | 205.24 | 202.58 | 945,000 |
| 2026-04-21 | 213.85 | 214.50 | 210.04 | 210.53 | 207.80 | 715,700 |
| 2026-04-20 | 213.33 | 215.30 | 211.77 | 213.41 | 210.64 | 898,000 |
| 2026-04-17 | 210.00 | 217.17 | 209.66 | 213.39 | 210.62 | 968,000 |
| 2026-04-16 | 206.57 | 207.93 | 205.19 | 207.62 | 204.93 | 623,400 |
| 2026-04-15 | 209.54 | 210.04 | 204.69 | 207.07 | 204.39 | 821,600 |
| 2026-04-14 | 210.86 | 212.20 | 208.52 | 209.93 | 207.21 | 823,800 |
| 2026-04-13 | 205.63 | 211.15 | 204.80 | 210.48 | 207.75 | 879,200 |
| 2026-04-10 | 208.79 | 208.81 | 204.58 | 206.38 | 203.71 | 584,100 |
| 2026-04-09 | 209.12 | 210.85 | 205.62 | 208.12 | 205.42 | 830,200 |
| 2026-04-08 | 208.27 | 211.98 | 208.27 | 211.05 | 208.31 | 818,700 |
| 2026-04-07 | 202.50 | 204.29 | 201.56 | 203.51 | 200.87 | 664,000 |
| 2026-04-06 | 203.57 | 206.04 | 202.94 | 205.40 | 202.74 | 445,400 |
| 2026-04-02 | 208.09 | 210.78 | 202.18 | 204.46 | 201.81 | 1,083,900 |
| 2026-04-01 | 214.21 | 215.83 | 211.13 | 211.27 | 208.53 | 691,600 |
| 2026-03-31 | 211.64 | 213.35 | 208.13 | 212.22 | 209.47 | 785,400 |
| 2026-03-30 | 214.10 | 214.10 | 208.91 | 209.04 | 206.33 | 709,200 |
| 2026-03-27 | 211.67 | 213.02 | 210.83 | 212.25 | 209.50 | 630,300 |
| 2026-03-26 | 211.46 | 215.16 | 210.35 | 212.60 | 209.84 | 807,800 |
| 2026-03-25 | 215.17 | 216.03 | 212.10 | 213.36 | 210.59 | 536,600 |
| 2026-03-24 | 207.12 | 215.28 | 207.06 | 213.50 | 210.73 | 765,800 |
| 2026-03-23 | 208.75 | 213.32 | 207.06 | 209.06 | 206.35 | 1,255,400 |
| 2026-03-20 | 205.26 | 205.66 | 201.25 | 202.73 | 200.10 | 5,391,900 |
| 2026-03-19 | 207.82 | 207.82 | 201.48 | 204.39 | 201.74 | 1,513,500 |
| 2026-03-18 | 214.10 | 216.40 | 209.33 | 209.42 | 206.71 | 1,128,700 |
| 2026-03-17 | 217.44 | 217.68 | 215.03 | 215.97 | 213.17 | 817,000 |
| 2026-03-16 | 216.49 | 217.53 | 213.59 | 214.95 | 212.16 | 1,089,200 |
| 2026-03-13 | 216.00 | 218.65 | 213.66 | 214.50 | 211.72 | 1,154,900 |
| 2026-03-12 | 221.90 | 222.07 | 211.47 | 214.04 | 210.03 | 1,415,800 |
| 2026-03-11 | 221.08 | 223.77 | 217.44 | 222.58 | 218.41 | 916,800 |
| 2026-03-10 | 222.64 | 225.35 | 220.20 | 221.32 | 217.18 | 951,000 |
| 2026-03-09 | 219.34 | 223.78 | 214.52 | 222.80 | 218.63 | 1,135,000 |
| 2026-03-06 | 223.80 | 224.79 | 219.73 | 222.52 | 218.35 | 1,030,400 |
| 2026-03-05 | 229.96 | 231.17 | 224.18 | 226.22 | 221.98 | 763,300 |
| 2026-03-04 | 231.23 | 233.81 | 228.88 | 232.55 | 228.20 | 766,300 |
| 2026-03-03 | 226.91 | 233.14 | 224.05 | 231.42 | 227.09 | 665,700 |
| 2026-03-02 | 229.20 | 232.53 | 225.98 | 231.21 | 226.88 | 630,800 |
| 2026-02-27 | 230.01 | 232.20 | 226.71 | 232.14 | 227.79 | 1,037,100 |
| 2026-02-26 | 232.38 | 234.27 | 228.60 | 231.83 | 227.49 | 939,000 |
| 2026-02-25 | 229.06 | 231.46 | 223.66 | 230.92 | 226.60 | 987,700 |
| 2026-02-24 | 227.51 | 229.58 | 225.29 | 228.89 | 224.60 | 1,166,200 |
| 2026-02-23 | 222.50 | 225.61 | 218.53 | 225.55 | 221.33 | 1,449,000 |
| 2026-02-20 | 239.52 | 241.32 | 235.34 | 237.21 | 232.77 | 993,900 |
| 2026-02-19 | 239.29 | 241.19 | 235.92 | 238.95 | 234.48 | 788,200 |
| 2026-02-18 | 239.35 | 242.26 | 237.17 | 239.03 | 234.55 | 1,527,300 |
| 2026-02-17 | 245.77 | 246.10 | 240.24 | 240.37 | 235.87 | 1,181,300 |
| 2026-02-13 | 244.63 | 248.19 | 243.57 | 246.31 | 241.70 | 1,068,900 |
| 2026-02-12 | 245.46 | 249.51 | 243.50 | 245.08 | 240.49 | 1,216,200 |
| 2026-02-11 | 243.89 | 246.54 | 241.78 | 244.55 | 239.97 | 973,000 |
| 2026-02-10 | 239.76 | 241.92 | 236.94 | 241.78 | 237.25 | 755,000 |
| 2026-02-09 | 237.42 | 240.79 | 235.95 | 238.71 | 234.24 | 786,400 |
| 2026-02-06 | 233.82 | 239.75 | 230.63 | 238.86 | 234.39 | 844,600 |
| 2026-02-05 | 232.32 | 232.81 | 227.96 | 231.91 | 227.57 | 1,136,900 |
| 2026-02-04 | 225.99 | 234.20 | 224.44 | 232.45 | 228.10 | 1,311,900 |
| 2026-02-03 | 223.14 | 228.20 | 222.14 | 224.42 | 220.22 | 983,400 |
| 2026-02-02 | 221.52 | 224.76 | 220.15 | 223.72 | 219.53 | 1,021,700 |
| 2026-01-30 | 218.73 | 224.69 | 217.90 | 222.55 | 218.38 | 1,699,700 |
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.