Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	87.700	88.580	87.360	87.980	66.371	861,700
2017-01-09	86.900	88.470	86.340	87.770	66.212	1,083,900
2017-01-06	85.370	87.450	85.150	87.200	65.782	773,500
2017-01-05	86.370	87.040	84.680	85.330	64.372	605,200
2017-01-04	85.440	86.440	85.050	86.370	65.156	925,800
2017-01-03	85.160	85.900	84.010	85.000	64.123	1,052,900
2016-12-30	85.490	85.570	84.280	84.820	63.987	372,600
2016-12-29	85.150	85.590	84.610	85.060	64.168	550,100
2016-12-28	87.120	87.220	84.980	85.190	64.266	394,700
2016-12-27	86.780	87.010	86.450	86.660	65.375	578,900
2016-12-23	85.960	86.620	85.770	86.480	65.239	281,600
2016-12-22	86.530	86.850	85.430	85.980	64.862	377,200
2016-12-21	86.230	87.010	85.990	86.510	65.262	802,100
2016-12-20	87.000	87.000	86.110	86.720	64.945	582,900
2016-12-19	86.270	87.000	86.180	86.750	64.967	982,900
2016-12-16	86.590	87.250	86.300	86.460	64.750	1,655,900
2016-12-15	86.240	87.450	86.020	86.530	64.803	1,426,200
2016-12-14	86.810	87.490	85.830	86.160	64.526	769,900
2016-12-13	86.310	87.060	85.640	86.590	64.848	588,200
2016-12-12	87.680	88.130	86.000	86.480	64.765	874,100
2016-12-09	87.350	88.030	86.930	87.380	65.439	712,000
2016-12-08	87.460	88.020	87.080	87.330	65.402	956,900
2016-12-07	87.180	88.410	86.910	87.290	65.372	1,183,000
2016-12-06	87.550	87.640	86.020	86.940	65.110	688,400
2016-12-05	87.820	88.290	86.990	87.150	65.267	915,600
2016-12-02	85.270	87.120	85.020	87.070	65.207	980,700
2016-12-01	84.940	85.550	84.700	85.190	63.799	856,400
2016-11-30	85.830	85.890	84.720	84.760	63.477	768,700
2016-11-29	85.110	86.200	84.850	85.640	64.136	772,500
2016-11-28	85.050	85.650	84.870	85.400	63.956	891,200
2016-11-25	84.890	85.500	84.850	85.430	63.979	411,800
2016-11-23	84.640	85.610	84.520	84.720	63.447	797,500
2016-11-22	86.450	86.500	84.150	84.670	63.410	1,374,600
2016-11-21	86.820	87.000	85.800	86.290	64.623	883,400
2016-11-18	86.770	87.750	86.360	87.510	65.537	636,500
2016-11-17	86.210	87.650	85.300	86.780	64.990	848,200
2016-11-16	86.250	87.380	85.660	85.720	64.196	678,400
2016-11-15	85.450	86.120	84.240	85.920	64.346	761,900
2016-11-14	83.140	86.160	83.140	85.970	64.383	1,378,500
2016-11-11	82.000	82.690	81.550	82.600	61.859	744,400
2016-11-10	82.890	83.940	82.080	82.120	61.500	699,900
2016-11-09	79.340	82.770	79.240	82.270	61.612	886,800
2016-11-08	78.860	80.480	78.860	80.140	60.017	688,500
2016-11-07	79.980	80.350	78.420	79.340	59.418	1,010,400
2016-11-04	78.580	79.930	78.030	79.070	59.216	885,500
2016-11-03	79.500	79.690	78.580	78.670	58.916	913,500
2016-11-02	80.080	80.890	79.700	79.730	59.710	632,100
2016-11-01	82.630	82.960	79.940	80.330	60.159	799,500
2016-10-31	81.690	82.640	81.670	82.500	61.785	918,000
2016-10-28	80.950	82.590	80.950	81.510	61.043	698,700
2016-10-27	80.800	80.980	80.010	80.970	60.639	918,100
2016-10-26	80.490	81.710	80.110	81.050	60.699	593,900
2016-10-25	82.280	82.320	80.470	80.880	60.571	1,123,300
2016-10-24	82.740	84.400	82.430	82.640	61.889	1,422,500
2016-10-21	80.550	82.110	79.920	81.540	61.066	903,100
2016-10-20	84.490	85.000	80.620	81.130	60.759	1,624,500
2016-10-19	84.360	85.550	83.420	85.540	64.061	1,140,700
2016-10-18	84.720	85.400	83.700	83.770	62.736	1,547,200
2016-10-17	83.500	84.690	82.940	83.330	62.406	993,200
2016-10-14	81.780	83.130	81.780	82.600	61.859	797,500

← NewerPage 42 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.