Packaging Corp Of America historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 190.00 | 191.09 | 188.51 | 188.79 | 181.87 | 721,900 |
| 2025-05-12 | 188.71 | 193.57 | 187.28 | 190.39 | 183.41 | 1,127,800 |
| 2025-05-09 | 181.68 | 182.77 | 178.32 | 181.42 | 174.77 | 617,100 |
| 2025-05-08 | 181.50 | 184.53 | 180.61 | 183.42 | 176.70 | 884,300 |
| 2025-05-07 | 181.28 | 182.14 | 179.60 | 180.00 | 173.40 | 551,900 |
| 2025-05-06 | 180.39 | 180.91 | 178.30 | 180.12 | 173.52 | 792,800 |
| 2025-05-05 | 184.79 | 184.79 | 178.56 | 181.22 | 174.58 | 1,046,400 |
| 2025-05-02 | 186.74 | 187.80 | 185.30 | 187.42 | 180.55 | 551,300 |
| 2025-05-01 | 185.02 | 187.26 | 183.15 | 183.37 | 176.65 | 719,200 |
| 2025-04-30 | 183.25 | 185.94 | 180.46 | 185.61 | 178.81 | 715,100 |
| 2025-04-29 | 185.54 | 187.13 | 183.99 | 185.98 | 179.17 | 740,400 |
| 2025-04-28 | 185.13 | 188.72 | 184.21 | 186.39 | 179.56 | 845,000 |
| 2025-04-25 | 188.21 | 188.43 | 183.18 | 184.82 | 178.05 | 679,600 |
| 2025-04-24 | 183.21 | 190.56 | 183.21 | 188.71 | 181.80 | 1,088,100 |
| 2025-04-23 | 179.54 | 192.19 | 176.45 | 184.69 | 177.92 | 1,694,200 |
| 2025-04-22 | 182.78 | 187.01 | 182.78 | 186.42 | 179.59 | 1,387,200 |
| 2025-04-21 | 185.64 | 185.64 | 179.72 | 182.07 | 175.40 | 868,100 |
| 2025-04-17 | 187.62 | 189.32 | 186.50 | 187.19 | 180.33 | 506,800 |
| 2025-04-16 | 188.34 | 189.26 | 185.52 | 186.74 | 179.90 | 856,400 |
| 2025-04-15 | 189.59 | 191.80 | 188.13 | 188.71 | 181.80 | 447,500 |
| 2025-04-14 | 192.72 | 193.53 | 187.80 | 190.65 | 183.66 | 649,800 |
| 2025-04-11 | 184.28 | 189.76 | 182.21 | 188.94 | 182.02 | 830,700 |
| 2025-04-10 | 186.47 | 187.28 | 180.00 | 185.45 | 178.65 | 1,100,200 |
| 2025-04-09 | 173.35 | 191.02 | 172.72 | 189.44 | 182.50 | 1,301,000 |
| 2025-04-08 | 185.39 | 185.51 | 173.03 | 175.97 | 169.52 | 1,392,000 |
| 2025-04-07 | 177.58 | 187.46 | 173.71 | 181.04 | 174.41 | 1,432,500 |
| 2025-04-04 | 185.05 | 187.24 | 178.85 | 183.42 | 176.70 | 1,554,600 |
| 2025-04-03 | 197.22 | 197.22 | 186.50 | 189.16 | 182.23 | 1,537,100 |
| 2025-04-02 | 197.78 | 202.47 | 197.23 | 201.36 | 193.98 | 680,100 |
| 2025-04-01 | 198.31 | 200.10 | 195.64 | 199.93 | 192.60 | 669,900 |
| 2025-03-31 | 195.14 | 198.83 | 193.13 | 198.02 | 190.76 | 776,900 |
| 2025-03-28 | 198.36 | 198.42 | 194.69 | 195.50 | 188.34 | 493,200 |
| 2025-03-27 | 198.52 | 201.38 | 197.20 | 198.27 | 191.00 | 505,900 |
| 2025-03-26 | 198.01 | 200.85 | 197.98 | 199.50 | 192.19 | 816,900 |
| 2025-03-25 | 201.87 | 202.03 | 197.16 | 198.76 | 191.48 | 999,400 |
| 2025-03-24 | 195.35 | 201.09 | 195.35 | 200.81 | 193.45 | 1,002,800 |
| 2025-03-21 | 195.32 | 195.88 | 192.49 | 194.41 | 187.29 | 2,535,000 |
| 2025-03-20 | 196.85 | 199.41 | 196.53 | 197.18 | 189.95 | 929,500 |
| 2025-03-19 | 197.31 | 199.73 | 196.87 | 198.49 | 191.22 | 817,500 |
| 2025-03-18 | 198.42 | 198.92 | 196.64 | 197.61 | 190.37 | 563,300 |
| 2025-03-17 | 197.58 | 199.71 | 197.24 | 198.51 | 191.24 | 796,300 |
| 2025-03-14 | 192.31 | 197.39 | 190.80 | 196.80 | 189.59 | 1,416,600 |
| 2025-03-13 | 197.80 | 197.80 | 191.27 | 192.03 | 183.79 | 815,600 |
| 2025-03-12 | 199.11 | 199.33 | 196.86 | 197.30 | 188.83 | 686,700 |
| 2025-03-11 | 199.86 | 199.86 | 196.10 | 197.45 | 188.98 | 879,100 |
| 2025-03-10 | 203.81 | 205.46 | 195.36 | 199.24 | 190.69 | 2,260,000 |
| 2025-03-07 | 203.26 | 208.64 | 202.55 | 206.65 | 197.78 | 805,500 |
| 2025-03-06 | 203.79 | 206.31 | 202.54 | 203.80 | 195.05 | 917,700 |
| 2025-03-05 | 204.03 | 206.43 | 203.53 | 205.37 | 196.56 | 1,086,300 |
| 2025-03-04 | 207.78 | 209.29 | 201.48 | 202.27 | 193.59 | 1,350,000 |
| 2025-03-03 | 214.13 | 214.52 | 208.89 | 209.41 | 200.42 | 778,500 |
| 2025-02-28 | 211.97 | 213.23 | 210.48 | 213.09 | 203.95 | 747,300 |
| 2025-02-27 | 213.35 | 214.00 | 210.40 | 210.75 | 201.71 | 566,200 |
| 2025-02-26 | 211.64 | 215.50 | 211.25 | 212.75 | 203.62 | 730,400 |
| 2025-02-25 | 210.37 | 213.08 | 209.03 | 212.64 | 203.51 | 766,300 |
| 2025-02-24 | 209.09 | 211.40 | 208.35 | 209.74 | 200.74 | 660,900 |
| 2025-02-21 | 209.51 | 210.72 | 206.49 | 207.92 | 199.00 | 1,411,500 |
| 2025-02-20 | 211.98 | 212.44 | 206.57 | 209.68 | 200.68 | 636,200 |
| 2025-02-19 | 210.58 | 213.45 | 210.58 | 212.31 | 203.20 | 497,100 |
| 2025-02-18 | 212.41 | 213.11 | 210.91 | 212.14 | 203.04 | 842,600 |
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.