Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	193.82	195.62	192.43	194.86	188.94	455,500
2025-08-06	193.12	193.12	191.13	192.22	186.38	624,500
2025-08-05	193.08	193.93	191.79	193.51	187.63	505,600
2025-08-04	191.68	194.40	191.46	193.08	187.22	576,300
2025-08-01	192.47	192.57	189.03	191.41	185.60	615,900
2025-07-31	197.42	199.34	193.15	193.75	187.87	1,144,500
2025-07-30	202.20	202.20	197.93	198.43	192.40	945,100
2025-07-29	205.00	205.84	202.13	203.06	196.89	652,000
2025-07-28	205.59	206.04	203.55	204.18	197.98	516,700
2025-07-25	206.29	207.75	204.13	206.53	200.26	629,900
2025-07-24	206.32	212.43	203.95	205.93	199.68	893,800
2025-07-23	206.62	207.67	205.53	206.32	200.05	900,400
2025-07-22	201.69	205.80	201.69	205.29	199.05	813,800
2025-07-21	200.20	204.63	199.47	201.39	195.27	843,300
2025-07-18	202.11	202.44	199.10	199.81	193.74	913,600
2025-07-17	202.19	203.63	201.33	202.24	196.10	468,400
2025-07-16	199.98	202.92	198.60	202.57	196.42	621,500
2025-07-15	203.57	204.17	199.64	199.68	193.62	517,400
2025-07-14	204.68	205.95	203.27	203.39	197.21	459,400
2025-07-11	205.38	206.63	204.50	205.90	199.65	432,700
2025-07-10	204.56	209.58	203.06	207.24	200.95	655,300
2025-07-09	204.06	204.46	202.33	204.08	197.88	738,300
2025-07-08	201.26	204.46	201.24	202.77	196.61	731,000
2025-07-07	201.80	202.49	200.12	201.27	195.16	621,200
2025-07-03	201.69	203.58	200.70	202.29	196.15	393,100
2025-07-02	203.11	203.69	200.25	201.94	195.81	1,033,100
2025-07-01	193.95	204.18	189.88	202.75	196.59	1,511,800
2025-06-30	189.27	189.27	187.42	188.45	182.73	734,200
2025-06-27	188.46	190.48	187.41	189.41	183.66	673,600
2025-06-26	187.79	188.38	186.28	187.65	181.95	560,600
2025-06-25	189.60	189.60	186.30	186.84	181.17	423,500
2025-06-24	190.00	191.23	188.74	189.41	183.66	634,900
2025-06-23	186.63	189.06	184.76	188.70	182.97	773,600
2025-06-20	186.73	188.16	185.94	186.86	181.18	1,141,900
2025-06-18	186.75	187.70	185.77	186.23	180.57	590,100
2025-06-17	189.09	189.30	186.04	186.35	180.69	794,500
2025-06-16	188.47	191.37	185.95	189.46	183.71	525,800
2025-06-13	190.33	191.41	187.70	188.56	182.83	524,100
2025-06-12	191.60	193.48	189.94	193.31	186.23	462,200
2025-06-11	197.10	197.10	192.25	193.21	186.13	815,200
2025-06-10	196.68	197.43	196.13	197.24	190.01	678,600
2025-06-09	196.64	198.08	196.20	196.59	189.39	811,400
2025-06-06	196.49	198.53	195.56	196.40	189.20	703,900
2025-06-05	193.98	195.71	192.90	194.70	187.57	899,300
2025-06-04	193.37	196.22	193.24	193.34	186.26	1,002,700
2025-06-03	191.92	194.22	191.21	194.08	186.97	1,219,100
2025-06-02	192.38	192.65	189.18	192.26	185.22	629,300
2025-05-30	191.81	194.04	191.11	193.17	186.09	1,062,500
2025-05-29	193.02	193.41	191.85	193.00	185.93	810,200
2025-05-28	193.82	194.65	191.63	192.22	185.18	743,100
2025-05-27	193.23	193.84	191.76	193.82	186.72	543,900
2025-05-23	190.02	191.48	189.25	190.70	183.71	594,700
2025-05-22	189.87	193.71	189.13	192.53	185.48	783,600
2025-05-21	191.70	192.69	189.79	190.79	183.80	559,900
2025-05-20	193.75	194.68	192.61	193.57	186.48	513,000
2025-05-19	192.13	194.58	191.73	194.44	187.32	681,200
2025-05-16	190.67	194.58	190.00	194.22	187.10	829,400
2025-05-15	190.70	192.27	190.23	190.75	183.76	891,300
2025-05-14	188.56	193.45	185.73	191.91	184.88	1,397,000
2025-05-13	190.00	191.09	188.51	188.79	181.87	721,900

← NewerPage 6 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.