Packaging Corp Of America historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 212.44 | 213.90 | 211.50 | 212.50 | 203.38 | 806,300 |
| 2025-02-13 | 208.83 | 212.30 | 206.30 | 212.15 | 203.05 | 1,526,700 |
| 2025-02-12 | 205.09 | 205.92 | 201.69 | 204.69 | 195.91 | 952,900 |
| 2025-02-11 | 208.23 | 209.60 | 207.15 | 208.25 | 199.31 | 714,700 |
| 2025-02-10 | 210.01 | 210.33 | 206.95 | 209.42 | 200.43 | 726,700 |
| 2025-02-07 | 213.18 | 213.18 | 209.09 | 210.22 | 201.20 | 663,700 |
| 2025-02-06 | 212.15 | 214.10 | 209.90 | 212.32 | 203.21 | 954,000 |
| 2025-02-05 | 211.10 | 213.03 | 209.58 | 210.35 | 201.32 | 959,400 |
| 2025-02-04 | 212.62 | 212.62 | 209.05 | 210.64 | 201.60 | 963,900 |
| 2025-02-03 | 210.38 | 212.78 | 208.22 | 211.28 | 202.21 | 1,075,400 |
| 2025-01-31 | 212.91 | 215.98 | 211.48 | 212.66 | 203.53 | 1,241,300 |
| 2025-01-30 | 214.04 | 215.99 | 212.50 | 214.24 | 205.05 | 1,091,900 |
| 2025-01-29 | 220.10 | 232.50 | 212.34 | 215.12 | 205.89 | 2,497,100 |
| 2025-01-28 | 237.79 | 239.67 | 236.73 | 238.41 | 228.18 | 944,800 |
| 2025-01-27 | 240.54 | 241.96 | 238.94 | 239.72 | 229.43 | 594,700 |
| 2025-01-24 | 239.23 | 240.82 | 237.24 | 240.27 | 229.96 | 546,200 |
| 2025-01-23 | 240.30 | 240.42 | 238.13 | 239.24 | 228.97 | 826,600 |
| 2025-01-22 | 241.31 | 241.97 | 239.16 | 239.80 | 229.51 | 574,100 |
| 2025-01-21 | 239.35 | 242.68 | 238.63 | 242.13 | 231.74 | 657,300 |
| 2025-01-17 | 236.21 | 238.07 | 234.76 | 237.87 | 227.66 | 1,768,100 |
| 2025-01-16 | 237.94 | 237.94 | 233.84 | 235.32 | 225.22 | 895,300 |
| 2025-01-15 | 235.28 | 238.26 | 233.23 | 235.20 | 225.11 | 656,600 |
| 2025-01-14 | 231.53 | 233.46 | 230.63 | 232.65 | 222.67 | 756,300 |
| 2025-01-13 | 225.56 | 230.46 | 225.56 | 230.32 | 220.44 | 867,800 |
| 2025-01-10 | 226.83 | 230.00 | 226.04 | 228.05 | 218.26 | 1,102,900 |
| 2025-01-08 | 225.47 | 228.58 | 224.70 | 228.54 | 218.73 | 1,180,500 |
| 2025-01-07 | 227.57 | 228.38 | 224.76 | 225.98 | 216.28 | 1,048,700 |
| 2025-01-06 | 227.39 | 228.98 | 225.80 | 227.08 | 217.34 | 795,000 |
| 2025-01-03 | 224.52 | 226.17 | 224.19 | 225.88 | 216.19 | 550,200 |
| 2025-01-02 | 226.60 | 226.60 | 223.85 | 225.24 | 215.57 | 846,100 |
| 2024-12-31 | 226.01 | 226.58 | 223.90 | 225.13 | 215.47 | 939,900 |
| 2024-12-30 | 226.24 | 226.93 | 222.84 | 224.96 | 215.31 | 761,300 |
| 2024-12-27 | 227.98 | 229.59 | 226.34 | 227.09 | 217.34 | 894,100 |
| 2024-12-26 | 228.40 | 229.85 | 227.99 | 229.45 | 219.60 | 661,400 |
| 2024-12-24 | 227.95 | 229.11 | 226.73 | 228.82 | 219.00 | 513,100 |
| 2024-12-23 | 226.78 | 228.02 | 225.30 | 227.08 | 217.34 | 630,700 |
| 2024-12-20 | 226.15 | 228.84 | 225.78 | 227.98 | 218.20 | 1,955,900 |
| 2024-12-19 | 229.21 | 232.95 | 226.98 | 227.46 | 216.50 | 905,900 |
| 2024-12-18 | 236.95 | 238.20 | 229.11 | 229.22 | 218.18 | 1,002,600 |
| 2024-12-17 | 236.23 | 236.92 | 231.93 | 232.55 | 221.35 | 568,600 |
| 2024-12-16 | 238.92 | 239.33 | 236.53 | 237.09 | 225.67 | 768,000 |
| 2024-12-13 | 238.52 | 240.73 | 236.67 | 238.10 | 226.63 | 851,500 |
| 2024-12-12 | 238.17 | 240.44 | 238.06 | 239.09 | 227.57 | 433,600 |
| 2024-12-11 | 239.59 | 239.77 | 237.22 | 238.64 | 227.14 | 729,200 |
| 2024-12-10 | 238.80 | 240.02 | 236.12 | 238.23 | 226.75 | 492,100 |
| 2024-12-09 | 243.94 | 245.24 | 237.86 | 239.63 | 228.09 | 661,900 |
| 2024-12-06 | 245.38 | 245.87 | 241.88 | 242.86 | 231.16 | 894,500 |
| 2024-12-05 | 243.00 | 244.98 | 241.41 | 244.34 | 232.57 | 723,400 |
| 2024-12-04 | 243.27 | 244.95 | 242.20 | 243.99 | 232.24 | 462,900 |
| 2024-12-03 | 245.48 | 245.48 | 242.48 | 244.05 | 232.29 | 496,000 |
| 2024-12-02 | 248.61 | 248.61 | 243.73 | 244.80 | 233.01 | 653,700 |
| 2024-11-29 | 247.31 | 249.88 | 245.57 | 248.85 | 236.86 | 332,400 |
| 2024-11-27 | 249.11 | 249.86 | 245.91 | 247.03 | 235.13 | 350,200 |
| 2024-11-26 | 247.42 | 248.35 | 244.01 | 248.03 | 236.08 | 546,800 |
| 2024-11-25 | 247.50 | 250.82 | 246.44 | 247.28 | 235.37 | 880,600 |
| 2024-11-22 | 245.40 | 246.54 | 243.86 | 246.39 | 234.52 | 583,800 |
| 2024-11-21 | 242.55 | 245.61 | 242.36 | 245.30 | 233.48 | 677,900 |
| 2024-11-20 | 238.01 | 248.62 | 236.51 | 244.10 | 232.34 | 1,030,800 |
| 2024-11-19 | 237.15 | 239.22 | 235.63 | 238.31 | 226.83 | 333,200 |
| 2024-11-18 | 236.71 | 238.30 | 235.95 | 238.11 | 226.64 | 711,700 |
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.