Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	218.86	223.05	217.72	220.21	216.09	1,654,100
2026-01-28	220.01	231.12	215.47	217.61	213.54	2,395,700
2026-01-27	220.50	224.46	216.51	223.62	219.43	1,806,800
2026-01-26	225.95	226.34	221.75	221.83	217.68	1,708,300
2026-01-23	218.06	227.61	216.29	225.39	221.17	1,838,900
2026-01-22	221.03	222.69	217.63	218.76	214.66	760,300
2026-01-21	219.85	222.22	217.61	220.00	215.88	965,100
2026-01-20	219.87	220.32	216.66	217.11	213.04	751,400
2026-01-16	221.04	222.27	219.50	221.33	217.19	570,800
2026-01-15	220.81	223.90	219.01	221.96	217.80	738,000
2026-01-14	219.19	221.80	217.51	219.96	215.84	753,200
2026-01-13	217.21	219.08	214.99	218.65	214.56	691,700
2026-01-12	218.43	218.43	215.37	217.22	213.15	846,700
2026-01-09	215.26	219.52	214.10	219.35	215.24	637,100
2026-01-08	206.15	214.84	206.15	213.88	209.88	850,500
2026-01-07	211.73	213.90	204.70	206.81	202.94	839,700
2026-01-06	213.80	213.89	211.62	211.72	207.76	970,600
2026-01-05	210.21	211.81	207.79	211.13	207.18	759,500
2026-01-02	205.95	211.42	204.58	211.12	207.17	584,200
2025-12-31	207.84	208.94	206.19	206.23	202.37	365,600
2025-12-30	208.45	209.77	207.25	208.26	204.36	395,000
2025-12-29	207.82	209.13	207.20	208.77	204.86	399,200
2025-12-26	207.95	209.02	205.47	208.91	205.00	380,800
2025-12-24	206.08	208.52	205.24	207.33	203.45	285,400
2025-12-23	206.54	207.56	205.13	206.83	202.96	563,300
2025-12-22	204.01	207.46	199.91	206.55	202.68	812,800
2025-12-19	203.69	204.19	202.11	202.82	199.02	1,793,600
2025-12-18	202.14	204.93	200.09	204.03	200.21	975,300
2025-12-17	203.06	203.59	200.17	202.33	198.54	837,800
2025-12-16	205.30	205.88	201.49	203.66	199.85	1,681,500
2025-12-15	204.89	205.31	203.09	204.48	200.65	879,700
2025-12-12	205.67	205.93	204.31	205.07	200.00	884,200
2025-12-11	203.04	206.17	201.45	205.30	200.23	705,900
2025-12-10	195.31	204.16	194.65	202.62	197.61	952,600
2025-12-09	196.01	197.30	193.01	193.40	188.62	605,000
2025-12-08	197.82	199.66	195.90	196.79	191.93	861,600
2025-12-05	196.35	200.25	195.73	198.48	193.58	890,900
2025-12-04	197.97	199.54	196.33	196.63	191.77	732,300
2025-12-03	193.26	198.41	192.66	197.95	193.06	967,900
2025-12-02	203.24	203.24	191.65	192.55	187.79	1,314,000
2025-12-01	203.49	205.45	202.88	203.24	198.22	590,000
2025-11-28	203.07	205.68	201.66	204.07	199.03	292,400
2025-11-26	200.68	204.37	200.63	203.49	198.46	498,900
2025-11-25	198.88	201.70	197.73	201.26	196.29	545,600
2025-11-24	196.35	198.17	195.62	197.32	192.44	749,600
2025-11-21	192.71	198.50	192.58	197.31	192.44	707,400
2025-11-20	195.17	196.37	191.50	191.68	186.94	914,600
2025-11-19	196.38	196.69	192.75	194.31	189.51	939,800
2025-11-18	196.22	197.93	194.49	196.63	191.77	608,000
2025-11-17	197.21	197.53	194.85	196.67	191.81	896,100
2025-11-14	198.17	198.66	195.26	197.22	192.35	835,000
2025-11-13	200.99	202.93	198.88	199.09	194.17	735,400
2025-11-12	203.05	204.11	200.42	200.44	195.49	789,400
2025-11-11	201.74	203.34	200.88	203.02	198.00	585,800
2025-11-10	200.55	201.69	198.48	200.72	195.76	709,200
2025-11-07	198.00	200.83	195.75	200.55	195.60	573,100
2025-11-06	198.18	200.62	196.67	198.09	193.20	842,300
2025-11-05	197.33	199.60	196.17	199.12	194.20	1,337,200
2025-11-04	195.16	198.14	194.68	197.16	192.29	841,000
2025-11-03	194.46	195.80	192.82	195.59	190.76	862,900

← NewerPage 4 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.