See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.00▼ 2.20%
← PKG stock page

Packaging Corp Of America historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2012-01-0625.29025.94025.11025.77016.747951,900
2012-01-0524.96025.60024.82025.25016.409909,100
2012-01-0425.05025.27024.92025.00016.2471,172,400
2012-01-0325.62025.92025.10025.19016.3701,062,700
2011-12-3025.04025.30025.01025.24016.403424,200
2011-12-2924.97025.31024.90025.07016.292320,300
2011-12-2825.19025.25024.84024.90016.182434,200
2011-12-2724.89025.27024.79025.20016.377459,600
2011-12-2324.97025.03024.80025.03016.266253,100
2011-12-2224.48024.89024.39024.85016.149955,500
2011-12-2124.41024.55024.16024.39015.850461,700
2011-12-2024.34024.76024.30024.50015.922588,100
2011-12-1924.28024.38023.84023.89015.525742,900
2011-12-1624.49024.68023.95024.13015.6811,360,800
2011-12-1524.12024.42024.00024.23015.746861,800
2011-12-1423.85024.09023.62023.88015.389879,200
2011-12-1324.50024.81023.80023.94015.4281,101,400
2011-12-1224.46024.59024.05024.33015.679663,600
2011-12-0924.60024.95024.60024.78015.9691,367,500
2011-12-0825.05025.15024.51024.58015.840841,200
2011-12-0725.35025.46024.82025.29016.298859,800
2011-12-0625.70025.89025.49025.57016.478449,200
2011-12-0526.23026.25025.62025.85016.659694,800
2011-12-0225.80026.00025.66025.76016.601809,700
2011-12-0125.90026.16025.44025.47016.414819,300
2011-11-3025.82026.31025.75026.01016.762925,100
2011-11-2925.25025.55025.01025.11016.182336,800
2011-11-2825.03025.31024.92025.14016.201388,600
2011-11-2524.24024.72024.23024.46015.763276,200
2011-11-2324.69024.74024.09024.29015.653563,300
2011-11-2225.19025.48024.86024.97016.091810,500
2011-11-2125.07025.42024.87025.26016.278671,400
2011-11-1825.32025.65025.05025.50016.433549,800
2011-11-1725.70025.87024.91025.17016.220960,200
2011-11-1625.82026.41025.59025.82016.639470,600
2011-11-1525.97026.26025.85026.09016.813566,700
2011-11-1426.45026.52025.85026.11016.826422,600
2011-11-1126.46026.79026.46026.60017.142463,600
2011-11-1026.18026.27025.72026.13016.839592,000
2011-11-0926.21026.27025.54025.75016.594621,900
2011-11-0826.69026.91026.09026.70017.206910,500
2011-11-0726.28026.48025.89026.43017.032447,000
2011-11-0425.91026.50025.65026.28016.936412,900
2011-11-0325.81026.29025.72026.20016.884681,900
2011-11-0225.81026.14025.51025.77016.607439,100
2011-11-0125.22025.62025.05025.37016.349657,300
2011-10-3126.12026.56025.83026.08016.807507,400
2011-10-2826.77026.92026.14026.56017.116715,200
2011-10-2726.80027.16026.58026.89017.329684,200
2011-10-2626.18026.18025.22025.84016.652577,700
2011-10-2526.04026.22025.68025.75016.594454,800
2011-10-2426.15026.58026.12026.38017.000818,900
2011-10-2125.70026.06025.35025.99016.7491,017,300
2011-10-2025.04025.46024.64025.40016.369890,200
2011-10-1925.20025.63024.92025.07016.156873,200
2011-10-1824.91025.76024.07025.29016.2981,458,400
2011-10-1725.50025.51024.50024.66015.8921,402,200
2011-10-1425.75025.91025.36025.71016.568992,600
2011-10-1325.11025.40024.88025.34016.330637,500
2011-10-1225.40025.55025.18025.36016.343832,700
← NewerPage 63 of 79 · 4,733 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-151.5000 USD
2026-06-151.5000 USD
2026-03-131.2500 USD
2025-12-151.2500 USD
2025-09-151.2500 USD
2025-06-131.2500 USD
2025-03-141.2500 USD
2024-12-201.2500 USD
2024-09-161.2500 USD
2024-06-141.2500 USD
2024-03-141.2500 USD
2023-12-151.2500 USD
2023-09-221.2500 USD
2023-06-141.2500 USD
2023-03-141.2500 USD
2022-12-161.2500 USD
2022-09-301.2500 USD
2022-06-141.2500 USD
2022-03-141.0000 USD
2021-12-171.0000 USD
2021-09-141.0000 USD
2021-06-141.0000 USD
2021-03-121.0000 USD
2020-12-181.0000 USD
2020-09-140.7900 USD
2020-06-120.7900 USD
2020-03-120.7900 USD
2019-12-190.7900 USD
2019-09-120.7900 USD
2019-06-130.7900 USD
2019-03-140.7900 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.