Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	111.71	113.06	111.36	112.11	85.669	271,100
2017-06-30	112.14	112.24	110.78	111.39	85.119	843,200
2017-06-29	112.97	112.97	110.85	111.55	85.241	1,109,100
2017-06-28	111.23	113.52	111.03	112.77	86.173	948,500
2017-06-27	110.99	111.34	110.46	110.61	84.523	1,145,400
2017-06-26	110.00	111.41	109.57	111.08	84.882	982,300
2017-06-23	107.87	109.55	107.31	109.43	83.621	1,192,300
2017-06-22	107.92	108.09	107.05	107.73	82.322	483,600
2017-06-21	107.97	108.22	107.15	107.71	82.307	438,100
2017-06-20	108.18	108.42	107.37	107.90	82.452	492,500
2017-06-19	108.56	108.90	107.58	108.30	82.758	574,700
2017-06-16	105.56	107.69	105.44	107.57	82.200	1,008,000
2017-06-15	104.73	106.33	104.29	105.37	80.519	515,500
2017-06-14	106.58	106.58	104.53	104.95	80.198	503,800
2017-06-13	104.67	105.81	104.40	105.76	80.817	441,600
2017-06-12	104.95	105.66	104.66	105.20	79.907	780,700
2017-06-09	104.39	105.77	104.03	104.95	79.717	598,900
2017-06-08	103.59	104.18	102.97	103.77	78.821	418,200
2017-06-07	103.47	104.47	103.32	103.75	78.806	625,300
2017-06-06	104.07	104.64	102.89	103.37	78.517	526,300
2017-06-05	104.20	104.80	103.96	104.09	79.064	568,600
2017-06-02	103.96	104.88	103.66	104.20	79.148	359,100
2017-06-01	102.25	104.06	102.11	104.00	78.996	355,400
2017-05-31	102.67	102.78	101.56	102.16	77.598	773,400
2017-05-30	102.02	102.85	101.55	102.32	77.720	373,900
2017-05-26	101.98	102.42	101.41	102.18	77.613	331,700
2017-05-25	101.65	102.74	101.51	101.97	77.454	391,500
2017-05-24	100.19	101.70	100.15	101.62	77.188	555,000
2017-05-23	100.09	100.29	99.250	100.00	75.958	605,600
2017-05-22	99.600	100.37	99.230	99.910	75.889	674,600
2017-05-19	99.220	99.900	99.000	99.350	75.464	855,400
2017-05-18	99.990	100.04	98.100	99.220	75.365	797,100
2017-05-17	102.89	102.89	100.50	100.55	76.375	501,300
2017-05-16	103.11	103.17	101.75	102.89	78.153	500,800
2017-05-15	102.31	103.16	102.15	102.88	78.145	532,600
2017-05-12	101.94	102.38	101.62	102.32	77.720	431,400
2017-05-11	102.49	102.72	101.92	102.49	77.849	586,000
2017-05-10	100.49	102.83	100.46	102.69	78.001	605,600
2017-05-09	101.32	101.62	100.53	100.60	76.413	464,200
2017-05-08	102.10	102.42	100.77	101.31	76.953	622,800
2017-05-05	100.96	102.50	100.51	102.20	77.629	946,500
2017-05-04	98.970	100.92	98.890	100.52	76.353	824,000
2017-05-03	98.600	98.930	98.310	98.910	75.130	818,700
2017-05-02	98.670	99.230	98.490	98.780	75.031	437,600
2017-05-01	98.960	99.390	98.220	98.630	74.917	645,800
2017-04-28	100.25	100.28	98.500	98.780	75.031	1,053,900
2017-04-27	99.250	101.01	97.790	100.24	76.140	1,296,500
2017-04-26	94.650	95.520	93.740	94.540	71.810	617,200
2017-04-25	94.920	95.500	94.050	94.360	71.674	552,400
2017-04-24	95.000	95.250	93.900	94.080	71.461	760,900
2017-04-21	94.010	94.160	93.320	93.730	71.195	514,500
2017-04-20	93.850	94.790	93.750	93.840	71.279	658,900
2017-04-19	93.190	94.210	92.590	93.610	71.104	731,300
2017-04-18	91.890	93.640	91.720	92.480	70.246	705,900
2017-04-17	90.590	91.370	90.280	91.310	69.357	562,500
2017-04-13	90.160	90.500	89.740	90.020	68.377	714,400
2017-04-12	91.060	91.220	89.730	90.180	68.499	588,900
2017-04-11	90.970	91.220	90.520	91.010	69.129	584,100
2017-04-10	91.330	91.630	90.440	91.000	69.121	662,400
2017-04-07	91.450	91.970	90.760	91.040	69.152	774,300

← NewerPage 40 of 79 · 4,733 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.