Packaging Corp Of America historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 235.32 | 236.34 | 234.53 | 235.81 | 224.45 | 583,600 |
| 2024-11-14 | 237.47 | 237.60 | 234.53 | 235.60 | 224.25 | 527,300 |
| 2024-11-13 | 238.83 | 239.99 | 237.13 | 238.34 | 226.86 | 525,000 |
| 2024-11-12 | 240.81 | 241.40 | 239.31 | 239.81 | 228.26 | 630,900 |
| 2024-11-11 | 241.94 | 243.31 | 240.90 | 241.49 | 229.86 | 699,100 |
| 2024-11-08 | 240.00 | 242.25 | 239.50 | 240.59 | 229.00 | 644,400 |
| 2024-11-07 | 242.36 | 242.50 | 238.37 | 239.48 | 227.94 | 571,600 |
| 2024-11-06 | 245.00 | 245.00 | 239.04 | 241.59 | 229.95 | 764,000 |
| 2024-11-05 | 230.30 | 232.76 | 230.30 | 232.61 | 221.40 | 465,500 |
| 2024-11-04 | 230.16 | 231.71 | 228.66 | 230.17 | 219.08 | 652,900 |
| 2024-11-01 | 230.96 | 231.86 | 229.28 | 229.99 | 218.91 | 826,400 |
| 2024-10-31 | 229.36 | 232.98 | 228.17 | 228.94 | 217.91 | 654,300 |
| 2024-10-30 | 226.31 | 229.98 | 226.31 | 228.80 | 217.78 | 512,300 |
| 2024-10-29 | 226.86 | 227.94 | 225.62 | 226.06 | 215.17 | 657,500 |
| 2024-10-28 | 227.12 | 228.50 | 225.89 | 227.45 | 216.49 | 687,300 |
| 2024-10-25 | 229.37 | 229.37 | 225.73 | 225.86 | 214.98 | 452,000 |
| 2024-10-24 | 228.05 | 229.25 | 227.13 | 227.51 | 216.55 | 746,600 |
| 2024-10-23 | 225.57 | 231.30 | 224.22 | 228.65 | 217.64 | 1,098,600 |
| 2024-10-22 | 218.60 | 218.60 | 216.54 | 216.66 | 206.22 | 702,200 |
| 2024-10-21 | 219.63 | 219.95 | 218.06 | 219.10 | 208.55 | 429,500 |
| 2024-10-18 | 221.77 | 222.17 | 219.64 | 220.12 | 209.52 | 713,100 |
| 2024-10-17 | 221.92 | 222.49 | 219.77 | 220.40 | 209.78 | 628,900 |
| 2024-10-16 | 220.68 | 222.98 | 220.01 | 221.73 | 211.05 | 616,600 |
| 2024-10-15 | 221.35 | 222.76 | 220.17 | 220.80 | 210.16 | 563,400 |
| 2024-10-14 | 217.55 | 220.09 | 216.82 | 219.98 | 209.38 | 483,300 |
| 2024-10-11 | 217.13 | 218.67 | 217.04 | 217.95 | 207.45 | 368,100 |
| 2024-10-10 | 215.94 | 216.64 | 214.33 | 216.26 | 205.84 | 297,700 |
| 2024-10-09 | 215.29 | 217.94 | 214.89 | 216.26 | 205.84 | 491,400 |
| 2024-10-08 | 212.06 | 215.96 | 210.84 | 215.33 | 204.96 | 437,100 |
| 2024-10-07 | 212.90 | 214.11 | 211.49 | 213.35 | 203.07 | 377,200 |
| 2024-10-04 | 213.59 | 213.60 | 211.40 | 213.37 | 203.09 | 245,200 |
| 2024-10-03 | 212.18 | 213.35 | 210.55 | 211.98 | 201.77 | 311,100 |
| 2024-10-02 | 214.33 | 215.03 | 212.56 | 212.81 | 202.56 | 385,700 |
| 2024-10-01 | 215.20 | 216.51 | 213.63 | 215.29 | 204.92 | 339,400 |
| 2024-09-30 | 215.97 | 216.12 | 213.09 | 215.40 | 205.02 | 444,000 |
| 2024-09-27 | 214.50 | 216.73 | 214.14 | 215.70 | 205.31 | 355,700 |
| 2024-09-26 | 216.14 | 216.43 | 213.72 | 214.82 | 204.47 | 767,200 |
| 2024-09-25 | 216.12 | 216.12 | 213.41 | 214.33 | 204.01 | 504,100 |
| 2024-09-24 | 214.51 | 215.95 | 214.11 | 215.12 | 204.76 | 409,800 |
| 2024-09-23 | 213.69 | 215.91 | 211.37 | 214.50 | 204.17 | 446,700 |
| 2024-09-20 | 214.64 | 215.24 | 212.11 | 212.90 | 202.64 | 1,002,000 |
| 2024-09-19 | 214.44 | 215.93 | 212.74 | 215.66 | 205.27 | 431,400 |
| 2024-09-18 | 213.43 | 214.91 | 211.67 | 212.40 | 202.17 | 535,000 |
| 2024-09-17 | 214.62 | 216.10 | 212.84 | 213.20 | 202.93 | 397,600 |
| 2024-09-16 | 210.64 | 217.69 | 210.16 | 214.59 | 204.25 | 752,100 |
| 2024-09-13 | 209.22 | 211.90 | 208.59 | 210.27 | 198.95 | 408,800 |
| 2024-09-12 | 204.83 | 208.60 | 203.96 | 208.42 | 197.20 | 561,200 |
| 2024-09-11 | 204.15 | 204.89 | 199.78 | 204.73 | 193.71 | 589,400 |
| 2024-09-10 | 204.55 | 205.44 | 203.24 | 205.04 | 194.00 | 422,300 |
| 2024-09-09 | 202.12 | 204.77 | 201.98 | 204.53 | 193.52 | 623,100 |
| 2024-09-06 | 203.60 | 206.53 | 201.10 | 201.81 | 190.95 | 463,800 |
| 2024-09-05 | 205.00 | 205.73 | 201.05 | 203.98 | 193.00 | 595,600 |
| 2024-09-04 | 205.28 | 207.25 | 204.27 | 204.56 | 193.55 | 430,900 |
| 2024-09-03 | 207.68 | 209.43 | 205.17 | 206.08 | 194.99 | 631,600 |
| 2024-08-30 | 206.92 | 210.11 | 206.31 | 209.54 | 198.26 | 848,800 |
| 2024-08-29 | 205.91 | 206.90 | 204.73 | 206.65 | 195.53 | 354,500 |
| 2024-08-28 | 204.28 | 206.84 | 204.20 | 205.08 | 194.04 | 396,800 |
| 2024-08-27 | 203.74 | 205.12 | 203.53 | 204.91 | 193.88 | 453,700 |
| 2024-08-26 | 204.89 | 206.74 | 203.84 | 204.40 | 193.40 | 357,600 |
| 2024-08-23 | 202.64 | 204.58 | 201.95 | 203.81 | 192.84 | 318,800 |
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.