Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	112.33	113.72	112.01	113.20	88.469	491,400
2018-09-07	111.32	112.07	110.79	111.91	87.461	634,300
2018-09-06	111.99	112.89	111.01	111.56	87.187	584,900
2018-09-05	109.14	112.00	108.88	111.75	87.336	767,500
2018-09-04	109.75	110.03	108.66	109.25	85.382	533,100
2018-08-31	110.76	111.43	109.67	109.92	85.906	786,800
2018-08-30	112.20	112.51	110.94	111.37	87.039	458,200
2018-08-29	111.53	112.98	111.37	112.77	88.133	607,200
2018-08-28	112.88	113.30	111.13	111.57	87.195	531,500
2018-08-27	111.04	113.46	111.00	112.66	88.047	947,500
2018-08-24	110.68	110.81	109.71	110.64	86.468	647,500
2018-08-23	110.58	110.72	109.77	110.11	86.054	636,200
2018-08-22	112.40	112.62	110.58	110.74	86.547	526,000
2018-08-21	112.23	112.65	112.06	112.22	87.703	633,000
2018-08-20	112.00	112.30	111.15	112.26	87.735	675,200
2018-08-17	110.28	111.95	110.20	111.61	87.227	648,300
2018-08-16	108.98	110.32	108.46	110.24	86.156	702,700
2018-08-15	110.42	110.42	107.39	108.48	84.780	754,700
2018-08-14	110.36	112.04	110.36	111.42	87.078	613,500
2018-08-13	110.92	111.17	109.58	110.06	86.015	495,700
2018-08-10	111.15	111.15	110.21	110.56	86.406	499,000
2018-08-09	110.82	112.60	110.82	111.56	87.187	674,100
2018-08-08	112.43	112.43	110.58	110.73	86.539	433,500
2018-08-07	111.17	112.36	110.62	112.20	87.688	625,800
2018-08-06	111.05	111.88	110.65	110.91	86.679	672,700
2018-08-03	111.09	111.59	110.20	111.39	87.055	428,100
2018-08-02	110.80	110.95	109.14	110.79	86.586	719,400
2018-08-01	112.99	113.44	111.72	111.90	87.453	679,600
2018-07-31	111.63	113.12	111.47	112.90	88.235	959,000
2018-07-30	109.64	111.67	109.45	111.13	86.851	700,700
2018-07-27	110.85	111.66	108.63	109.35	85.460	1,065,300
2018-07-26	114.75	114.75	109.38	111.02	86.765	1,790,100
2018-07-25	116.19	116.53	114.70	116.34	90.923	779,900
2018-07-24	116.18	116.74	115.50	116.40	90.970	551,100
2018-07-23	115.78	116.50	115.40	115.83	90.525	754,200
2018-07-20	115.51	116.55	115.01	115.70	90.423	513,700
2018-07-19	115.04	116.44	114.71	116.29	90.884	556,400
2018-07-18	114.82	115.78	114.66	115.22	90.048	669,500
2018-07-17	113.97	115.13	113.19	114.67	89.618	635,700
2018-07-16	115.00	115.68	114.25	114.29	89.321	468,000
2018-07-13	114.57	115.40	114.57	114.83	89.743	286,600
2018-07-12	114.79	116.17	114.75	114.81	89.727	489,400
2018-07-11	113.99	114.74	113.41	113.98	89.079	546,900
2018-07-10	114.24	114.81	113.22	114.34	89.360	1,142,700
2018-07-09	113.93	114.59	113.49	114.36	89.376	864,200
2018-07-06	112.53	113.78	112.05	113.28	88.532	481,400
2018-07-05	113.68	113.68	111.39	112.72	88.094	577,300
2018-07-03	112.93	113.83	112.33	112.82	88.172	546,700
2018-07-02	111.07	112.42	110.25	112.37	87.821	653,800
2018-06-29	112.37	113.46	111.79	111.79	87.367	410,600
2018-06-28	112.80	112.83	110.91	112.08	87.594	421,200
2018-06-27	114.86	115.49	112.72	112.78	88.141	547,100
2018-06-26	115.00	115.14	113.94	114.62	89.579	487,300
2018-06-25	115.19	115.31	113.94	114.92	89.813	780,300
2018-06-22	115.11	116.32	114.63	115.28	90.095	1,148,000
2018-06-21	116.71	117.11	113.98	114.14	89.204	898,700
2018-06-20	117.52	117.55	116.18	116.82	91.298	521,900
2018-06-19	117.78	117.97	116.33	116.72	91.220	965,500
2018-06-18	118.00	119.35	117.45	119.07	93.057	1,039,600
2018-06-15	119.06	119.53	116.82	119.03	93.026	1,111,800

← NewerPage 35 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.