Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	119.42	120.18	118.92	119.74	91.997	919,200
2017-12-19	117.41	119.92	117.33	118.84	91.305	804,400
2017-12-18	115.65	117.33	115.65	117.04	89.922	623,300
2017-12-15	114.86	116.27	114.18	115.27	88.562	1,708,200
2017-12-14	117.38	117.46	114.87	114.89	88.270	930,400
2017-12-13	116.71	117.73	116.71	116.98	89.876	611,300
2017-12-12	117.99	117.99	116.82	116.96	89.861	582,700
2017-12-11	118.13	118.70	116.30	118.13	90.760	773,900
2017-12-08	118.23	119.06	117.76	118.34	90.921	592,500
2017-12-07	117.15	118.53	116.82	117.96	90.629	634,800
2017-12-06	117.90	118.47	117.16	117.34	90.153	520,900
2017-12-05	118.44	118.81	117.38	117.76	90.475	670,000
2017-12-04	118.41	119.94	117.85	118.91	91.359	885,500
2017-12-01	118.53	118.54	114.41	117.40	90.199	932,400
2017-11-30	115.20	118.98	115.10	118.60	91.121	1,333,300
2017-11-29	112.97	115.21	112.71	115.09	88.424	665,000
2017-11-28	111.79	112.98	111.18	112.95	86.780	549,800
2017-11-27	111.50	112.58	111.05	111.42	85.604	546,000
2017-11-24	112.48	112.82	111.47	111.47	85.643	178,000
2017-11-22	112.21	112.56	111.57	112.07	86.104	468,800
2017-11-21	112.43	113.13	111.98	112.04	86.081	612,300
2017-11-20	112.01	113.01	111.54	111.77	85.873	666,200
2017-11-17	111.42	112.86	111.11	112.47	86.411	447,200
2017-11-16	111.58	112.60	111.47	111.87	85.950	632,400
2017-11-15	112.05	113.09	111.46	111.85	85.935	667,100
2017-11-14	111.91	113.44	111.66	112.71	86.595	456,800
2017-11-13	110.19	112.73	109.67	112.36	86.327	1,086,500
2017-11-10	109.41	110.62	109.29	110.27	84.721	913,600
2017-11-09	110.61	111.10	108.49	109.23	83.922	1,183,200
2017-11-08	111.00	111.58	110.53	111.41	85.597	883,400
2017-11-07	110.78	111.95	109.86	111.35	85.551	783,600
2017-11-06	115.70	115.71	110.63	110.96	85.251	1,735,700
2017-11-03	116.10	116.84	115.61	115.74	88.923	513,000
2017-11-02	116.09	117.20	115.59	116.21	89.285	706,300
2017-11-01	117.11	117.55	116.06	116.57	89.561	881,700
2017-10-31	115.90	116.88	115.11	116.27	89.331	476,600
2017-10-30	116.20	116.95	115.33	115.57	88.793	708,100
2017-10-27	117.80	118.02	111.65	116.93	89.838	1,456,700
2017-10-26	117.00	120.75	116.51	118.58	91.105	912,800
2017-10-25	118.94	119.28	116.90	118.16	90.783	678,100
2017-10-24	119.40	119.57	117.86	118.63	91.144	758,000
2017-10-23	118.84	118.99	118.09	118.14	90.767	547,300
2017-10-20	117.26	118.38	116.98	118.36	90.936	596,200
2017-10-19	116.15	116.74	115.69	116.60	89.584	386,300
2017-10-18	116.91	117.24	116.08	116.42	89.446	793,500
2017-10-17	117.07	117.61	116.52	116.75	89.699	711,600
2017-10-16	115.97	117.05	115.60	117.00	89.891	695,000
2017-10-13	115.29	116.07	115.13	115.69	88.885	771,600
2017-10-12	116.92	116.92	115.39	115.50	88.739	809,300
2017-10-11	117.58	117.78	116.30	116.70	89.661	589,500
2017-10-10	116.88	117.65	116.55	117.47	90.253	366,200
2017-10-09	116.80	117.11	116.01	116.72	89.676	383,800
2017-10-06	116.75	117.82	116.33	116.50	89.507	527,800
2017-10-05	117.38	117.39	116.31	117.06	89.938	771,900
2017-10-04	117.30	117.96	116.81	117.33	90.145	655,700
2017-10-03	117.27	117.88	116.46	117.27	90.099	544,700
2017-10-02	114.45	117.06	114.45	116.85	89.776	681,300
2017-09-29	115.09	115.14	113.89	114.68	88.109	829,800
2017-09-28	115.06	116.19	114.58	115.61	88.824	874,100
2017-09-27	114.87	115.87	114.24	115.29	88.578	696,800

← NewerPage 38 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.