Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	114.07	115.12	113.90	114.32	87.832	663,500
2017-09-25	115.78	116.10	112.20	113.90	87.510	977,800
2017-09-22	118.50	118.79	115.21	116.21	89.285	1,080,000
2017-09-21	119.19	119.31	118.52	118.80	91.274	461,900
2017-09-20	117.26	119.43	117.25	119.28	91.643	877,100
2017-09-19	116.22	117.55	115.33	117.26	90.091	1,061,900
2017-09-18	116.21	117.19	115.91	116.22	89.292	1,092,800
2017-09-15	115.56	116.08	114.50	115.88	89.031	2,177,700
2017-09-14	115.54	116.04	114.85	115.80	88.970	861,000
2017-09-13	117.66	117.96	115.68	116.60	89.100	1,225,900
2017-09-12	117.90	118.97	117.09	118.27	90.376	1,182,500
2017-09-11	114.43	117.46	113.81	116.80	89.253	1,484,500
2017-09-08	112.41	114.44	112.23	113.79	86.953	724,800
2017-09-07	111.74	112.86	111.14	112.28	85.799	605,000
2017-09-06	112.09	112.69	110.70	111.63	85.302	527,800
2017-09-05	113.42	113.69	111.46	111.89	85.501	678,000
2017-09-01	112.71	113.63	112.71	113.45	86.693	434,500
2017-08-31	111.34	112.77	111.18	112.41	85.898	829,000
2017-08-30	108.54	111.17	108.54	111.14	84.928	709,300
2017-08-29	108.59	108.82	108.00	108.50	82.911	646,900
2017-08-28	110.46	110.72	108.92	109.06	83.338	560,200
2017-08-25	110.55	110.99	109.87	110.36	84.332	524,500
2017-08-24	109.45	110.40	109.14	110.12	84.148	614,300
2017-08-23	108.34	109.89	108.11	109.16	83.415	610,200
2017-08-22	106.59	108.91	106.59	108.79	83.132	842,000
2017-08-21	109.78	109.78	106.49	106.51	81.390	999,800
2017-08-18	110.27	110.97	109.72	109.99	84.049	731,900
2017-08-17	111.10	111.50	110.33	110.57	84.492	702,700
2017-08-16	109.99	111.63	109.99	111.44	85.157	708,300
2017-08-15	109.25	110.21	108.73	109.29	83.514	804,100
2017-08-14	108.37	109.89	108.08	109.13	83.392	737,700
2017-08-11	107.15	108.04	106.90	107.52	82.162	1,532,300
2017-08-10	109.48	109.81	107.16	107.33	82.016	732,900
2017-08-09	109.61	110.15	108.92	109.17	83.422	750,900
2017-08-08	109.84	110.46	109.27	109.62	83.766	995,700
2017-08-07	109.36	110.12	108.91	109.42	83.614	766,100
2017-08-04	110.45	110.78	108.80	109.08	83.354	941,100
2017-08-03	110.11	111.35	109.64	110.08	84.118	702,800
2017-08-02	109.64	110.54	108.80	110.23	84.232	735,300
2017-08-01	109.71	110.43	108.84	110.05	84.095	1,017,600
2017-07-31	110.30	110.70	109.10	109.48	83.659	1,150,100
2017-07-28	110.62	111.49	109.03	109.77	83.881	2,008,300
2017-07-27	107.76	112.33	105.81	110.55	84.477	1,473,000
2017-07-26	108.75	109.64	107.51	108.80	83.140	2,137,100
2017-07-25	109.66	109.71	108.25	108.58	82.972	22,606,500
2017-07-24	110.55	110.78	108.92	108.99	83.285	1,476,400
2017-07-21	110.21	110.57	108.75	109.46	83.644	1,162,200
2017-07-20	111.96	111.96	109.53	110.46	84.408	1,590,300
2017-07-19	112.04	112.52	111.77	112.28	85.799	756,900
2017-07-18	112.21	112.47	111.04	111.51	85.211	809,600
2017-07-17	112.71	113.25	111.94	112.84	86.227	518,400
2017-07-14	113.46	113.58	112.98	113.11	86.433	377,200
2017-07-13	112.51	114.31	112.48	113.31	86.586	833,300
2017-07-12	112.08	112.76	111.07	111.84	85.463	552,300
2017-07-11	112.71	112.71	110.77	111.29	85.042	671,100
2017-07-10	110.29	113.43	110.01	112.46	85.937	974,500
2017-07-07	110.99	111.47	110.72	110.92	84.760	696,500
2017-07-06	111.42	111.92	110.61	110.84	84.699	498,100
2017-07-05	112.24	112.92	111.30	111.89	85.501	548,200
2017-07-03	111.71	113.06	111.36	112.11	85.669	271,100

← NewerPage 39 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.