Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	194.98	196.68	193.07	195.76	190.92	835,200
2025-10-30	195.57	199.01	194.83	196.16	191.31	825,400
2025-10-29	204.78	204.78	195.79	196.65	191.79	996,300
2025-10-28	205.88	208.61	205.26	206.16	201.07	468,000
2025-10-27	205.48	208.84	204.84	206.61	201.51	733,700
2025-10-24	212.17	215.77	204.23	204.83	199.77	1,351,400
2025-10-23	199.35	213.43	198.27	213.26	207.99	1,904,300
2025-10-22	208.99	212.52	207.80	208.74	203.58	1,446,300
2025-10-21	206.23	208.62	204.75	208.13	202.99	692,800
2025-10-20	203.97	206.01	201.89	205.88	200.79	820,800
2025-10-17	205.95	207.02	202.37	203.33	198.31	772,300
2025-10-16	209.94	210.38	205.23	205.34	200.27	583,700
2025-10-15	211.12	211.42	207.25	209.65	204.47	659,700
2025-10-14	206.28	212.30	204.88	210.76	205.55	685,400
2025-10-13	208.67	209.81	206.19	207.75	202.62	486,300
2025-10-10	212.48	212.98	206.58	206.75	201.64	645,300
2025-10-09	214.76	214.76	210.40	211.39	206.17	624,500
2025-10-08	210.85	214.26	209.48	213.28	208.01	596,200
2025-10-07	213.33	215.15	210.08	210.55	205.35	413,900
2025-10-06	214.11	214.25	211.87	212.93	207.67	590,300
2025-10-03	215.34	216.95	214.51	214.54	209.24	332,100
2025-10-02	214.85	216.30	213.04	215.64	210.31	569,200
2025-10-01	216.93	218.56	214.67	214.85	209.54	663,900
2025-09-30	215.55	218.33	215.06	217.93	212.55	591,800
2025-09-29	216.59	216.59	214.73	216.27	210.93	506,700
2025-09-26	213.53	216.06	211.52	215.95	210.61	576,800
2025-09-25	214.09	215.12	212.37	213.14	207.87	600,000
2025-09-24	216.78	217.90	213.88	215.32	210.00	510,000
2025-09-23	212.54	214.91	212.54	213.71	208.43	422,700
2025-09-22	212.04	213.44	210.17	212.71	207.45	464,100
2025-09-19	213.78	213.78	210.52	211.28	206.06	1,158,000
2025-09-18	212.16	214.66	210.61	213.96	208.67	571,000
2025-09-17	213.94	217.01	211.84	212.08	206.84	577,200
2025-09-16	210.93	212.19	209.93	211.47	206.25	636,200
2025-09-15	214.53	215.28	211.52	211.81	206.58	786,400
2025-09-12	215.74	216.85	214.91	215.15	208.62	471,200
2025-09-11	212.91	217.51	212.52	217.03	210.44	620,100
2025-09-10	213.05	215.73	212.69	213.05	206.58	616,600
2025-09-09	215.95	216.67	212.86	214.07	207.57	748,000
2025-09-08	219.63	220.14	214.84	215.93	209.37	1,008,600
2025-09-05	217.32	220.31	217.02	220.25	213.56	873,500
2025-09-04	212.54	216.80	211.05	216.72	210.14	725,400
2025-09-03	215.53	216.84	212.80	212.93	206.46	623,000
2025-09-02	214.81	216.96	213.61	216.45	209.88	687,300
2025-08-29	217.44	219.37	216.70	217.96	211.34	938,000
2025-08-28	212.30	217.24	211.06	216.65	210.07	1,184,500
2025-08-27	210.68	212.66	209.41	210.69	204.29	624,300
2025-08-26	211.38	212.19	210.16	211.62	205.19	1,234,300
2025-08-25	212.16	212.55	209.77	212.23	205.78	595,000
2025-08-22	211.36	216.78	210.01	212.74	206.28	1,435,500
2025-08-21	198.91	212.09	198.20	210.35	203.96	2,555,200
2025-08-20	198.60	198.71	196.91	198.12	192.10	564,000
2025-08-19	195.06	198.29	194.68	198.25	192.23	560,200
2025-08-18	193.32	195.05	192.56	194.11	188.21	670,900
2025-08-15	197.16	197.16	193.17	193.42	187.55	797,500
2025-08-14	198.79	198.79	195.27	196.52	190.55	410,600
2025-08-13	199.05	200.88	198.32	200.79	194.69	483,900
2025-08-12	196.77	199.15	196.29	198.96	192.92	520,600
2025-08-11	196.67	198.21	194.63	196.62	190.65	482,200
2025-08-08	195.36	197.25	194.50	196.43	190.46	440,700

← NewerPage 5 of 79 · 4,728 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.