Packaging Corp Of America historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 198.00 | 200.83 | 195.75 | 200.55 | 195.60 | 573,100 |
| 2025-11-06 | 198.18 | 200.62 | 196.67 | 198.09 | 193.20 | 842,300 |
| 2025-11-05 | 197.33 | 199.60 | 196.17 | 199.12 | 194.20 | 1,337,200 |
| 2025-11-04 | 195.16 | 198.14 | 194.68 | 197.16 | 192.29 | 841,000 |
| 2025-11-03 | 194.46 | 195.80 | 192.82 | 195.59 | 190.76 | 862,900 |
| 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 |
← NewerPage 5 of 5 · 252 trading days
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.