Packaging Corp Of America historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	97.350	98.180	95.030	95.970	75.532	826,700
2018-12-03	100.00	101.29	97.160	98.040	77.161	1,030,000
2018-11-30	96.160	98.190	96.160	97.820	76.988	865,600
2018-11-29	96.620	97.410	95.670	96.500	75.949	648,500
2018-11-28	95.930	96.790	93.540	96.610	76.036	667,700
2018-11-27	96.040	96.510	95.180	95.430	75.107	659,100
2018-11-26	96.460	97.850	96.460	96.770	76.162	762,500
2018-11-23	94.830	96.120	93.430	95.600	75.241	278,900
2018-11-21	95.920	96.380	95.090	95.770	75.375	638,700
2018-11-20	95.810	97.260	93.550	95.340	75.036	808,100
2018-11-19	96.800	97.740	96.010	96.840	76.217	743,200
2018-11-16	95.620	97.680	95.480	97.050	76.382	545,700
2018-11-15	94.110	96.490	93.600	96.110	75.642	572,500
2018-11-14	96.280	98.000	95.100	95.340	75.036	639,300
2018-11-13	95.170	96.800	94.690	95.440	75.115	751,900
2018-11-12	96.070	96.070	94.540	94.890	74.682	635,500
2018-11-09	97.270	97.820	94.880	96.000	75.556	664,800
2018-11-08	98.310	99.130	96.700	97.610	76.823	963,600
2018-11-07	97.290	98.770	95.800	98.670	77.657	1,154,100
2018-11-06	96.030	97.850	96.020	96.570	76.004	1,218,100
2018-11-05	95.270	96.820	94.500	96.440	75.902	880,800
2018-11-02	96.640	96.650	94.050	94.900	74.690	1,189,000
2018-11-01	92.820	96.250	92.340	95.860	75.445	1,115,000
2018-10-31	93.840	94.940	91.700	91.810	72.258	1,463,300
2018-10-30	89.570	93.490	89.400	92.960	73.163	1,493,700
2018-10-29	91.410	91.920	87.870	89.340	70.314	1,638,300
2018-10-26	87.660	91.480	86.230	90.390	71.140	1,648,100
2018-10-25	85.000	92.270	85.000	89.020	70.062	3,145,600
2018-10-24	87.180	87.870	83.540	83.700	65.875	1,398,800
2018-10-23	85.600	87.590	84.000	87.010	68.480	1,195,800
2018-10-22	88.050	88.220	85.570	86.780	68.299	2,304,100
2018-10-19	89.220	90.140	87.790	87.920	69.196	899,000
2018-10-18	90.060	91.170	88.090	89.060	70.094	1,214,400
2018-10-17	90.510	90.960	89.450	90.910	71.550	1,457,900
2018-10-16	89.000	90.820	88.020	90.430	71.172	2,135,700
2018-10-15	87.680	88.650	87.620	88.340	69.527	2,104,500
2018-10-12	89.800	89.800	86.980	88.050	69.299	1,888,500
2018-10-11	89.000	90.600	88.210	88.360	69.543	3,607,400
2018-10-10	93.000	93.280	88.930	88.950	70.007	2,555,100
2018-10-09	98.850	98.850	92.570	93.140	73.305	3,136,500
2018-10-08	105.01	105.60	100.73	101.38	79.790	1,133,100
2018-10-05	106.82	108.15	105.46	105.63	83.135	916,900
2018-10-04	106.11	107.27	105.75	106.76	84.024	1,088,300
2018-10-03	110.47	110.48	105.51	105.94	83.379	1,067,300
2018-10-02	110.30	110.62	109.51	109.89	86.488	975,300
2018-10-01	110.33	110.52	109.33	109.98	86.558	692,500
2018-09-28	110.57	111.16	109.50	109.69	86.330	614,700
2018-09-27	111.83	112.30	110.44	110.54	86.999	458,600
2018-09-26	112.95	113.24	111.05	111.57	87.810	824,700
2018-09-25	116.48	116.48	112.90	113.03	88.959	648,400
2018-09-24	116.10	116.30	114.13	115.89	91.210	978,600
2018-09-21	118.45	118.45	116.05	116.69	91.839	1,072,300
2018-09-20	118.63	118.88	117.85	118.16	92.996	822,900
2018-09-19	117.00	118.44	116.99	117.78	92.697	691,600
2018-09-18	115.81	116.86	115.62	116.45	91.651	578,000
2018-09-17	114.69	116.14	114.69	115.36	90.793	565,100
2018-09-14	113.82	115.17	113.51	114.46	90.084	551,900
2018-09-13	113.01	114.27	112.58	113.76	89.533	500,100
2018-09-12	112.75	113.38	112.45	112.89	88.227	638,800
2018-09-11	112.81	113.21	111.51	112.64	88.032	662,700

← NewerPage 34 of 79 · 4,732 trading daysOlder →

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.