Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	117.15	117.66	115.42	116.51	90.460	714,400
2018-03-19	118.30	118.98	115.96	116.66	90.577	1,034,000
2018-03-16	117.66	119.33	116.65	118.51	92.013	2,864,600
2018-03-15	118.73	119.04	116.94	117.59	91.299	575,300
2018-03-14	120.35	120.35	118.09	118.52	92.021	539,100
2018-03-13	120.45	121.97	119.92	120.23	92.859	493,700
2018-03-12	119.86	121.10	119.45	120.06	92.728	705,900
2018-03-09	117.56	120.31	116.89	119.86	92.574	1,245,400
2018-03-08	118.09	118.26	116.01	116.68	90.118	659,500
2018-03-07	117.73	119.22	116.88	117.99	91.129	626,100
2018-03-06	117.54	120.17	117.34	119.07	91.963	834,400
2018-03-05	116.63	118.20	116.37	116.93	90.311	618,400
2018-03-02	117.70	118.21	115.49	117.32	90.612	674,000
2018-03-01	119.51	119.97	117.38	118.59	91.593	785,600
2018-02-28	120.65	121.88	119.19	119.20	92.064	670,000
2018-02-27	121.59	122.18	120.22	120.22	92.852	418,000
2018-02-26	120.00	121.77	119.52	121.74	94.026	842,000
2018-02-23	119.65	119.75	118.20	119.36	92.187	453,000
2018-02-22	119.95	120.80	118.52	118.77	91.732	508,900
2018-02-21	119.30	121.64	118.90	119.22	92.079	621,700
2018-02-20	118.51	119.92	118.00	118.86	91.801	715,700
2018-02-16	117.64	120.01	117.28	119.37	92.195	811,300
2018-02-15	116.69	118.14	114.90	117.93	91.083	1,080,900
2018-02-14	115.17	116.35	114.56	115.99	89.585	707,600
2018-02-13	116.26	116.64	115.46	116.03	89.616	464,800
2018-02-12	115.41	117.24	114.15	116.69	90.125	778,400
2018-02-09	113.08	114.40	110.28	113.76	87.862	830,000
2018-02-08	116.79	116.80	111.90	111.95	86.464	1,136,100
2018-02-07	118.55	119.91	117.13	117.13	90.465	1,001,300
2018-02-06	114.44	119.27	114.44	118.96	91.879	1,487,000
2018-02-05	121.86	122.50	115.00	117.13	90.465	1,208,700
2018-02-02	123.14	123.59	121.80	123.10	95.076	1,020,100
2018-02-01	125.30	125.30	122.45	123.54	95.416	1,662,000
2018-01-31	125.08	125.94	119.28	125.63	97.030	2,269,200
2018-01-30	125.44	126.02	124.05	124.71	96.320	1,058,900
2018-01-29	128.80	128.82	125.89	125.97	97.293	745,500
2018-01-26	126.27	131.13	124.69	126.93	98.034	1,296,000
2018-01-25	126.21	127.31	125.36	125.63	97.030	806,300
2018-01-24	126.99	128.02	125.52	126.20	97.470	620,400
2018-01-23	126.81	127.24	125.03	126.48	97.687	672,300
2018-01-22	127.80	127.88	126.43	127.25	98.281	650,800
2018-01-19	126.69	127.69	126.47	127.56	98.521	741,200
2018-01-18	126.60	127.23	126.03	126.11	97.401	553,300
2018-01-17	126.61	127.37	125.60	126.76	97.903	565,800
2018-01-16	128.79	129.04	125.29	125.88	97.223	709,000
2018-01-12	129.38	129.38	127.71	128.32	99.108	535,900
2018-01-11	128.39	129.28	127.36	129.24	99.818	365,300
2018-01-10	127.94	128.41	127.33	128.00	98.861	484,500
2018-01-09	129.77	129.92	127.62	127.90	98.783	990,800
2018-01-08	129.13	130.19	128.71	129.58	100.08	593,200
2018-01-05	128.70	129.10	127.73	128.47	99.224	672,200
2018-01-04	126.22	129.15	126.15	128.08	98.922	1,065,200
2018-01-03	123.82	126.58	123.64	125.98	97.300	874,400
2018-01-02	121.47	123.78	121.11	123.61	95.470	825,400
2017-12-29	121.20	121.38	120.31	120.55	93.107	444,400
2017-12-28	120.67	120.99	119.47	120.92	93.392	350,400
2017-12-27	120.23	121.06	119.66	120.54	93.099	435,400
2017-12-26	120.09	120.88	119.69	120.10	92.759	380,800
2017-12-22	119.93	120.36	119.04	120.09	92.751	409,500
2017-12-21	120.56	121.11	119.95	120.30	92.427	505,400

← NewerPage 37 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.