Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	81.530	81.740	80.040	81.350	60.923	675,600
2016-10-12	81.090	82.880	81.000	82.280	61.620	791,500
2016-10-11	81.120	81.230	79.920	80.610	60.369	631,000
2016-10-10	81.030	81.700	80.530	81.450	60.998	636,700
2016-10-07	80.830	81.100	79.820	80.620	60.377	851,400
2016-10-06	79.190	81.660	79.190	81.020	60.676	901,500
2016-10-05	81.350	81.680	78.200	79.290	59.381	1,230,200
2016-10-04	81.290	81.770	80.250	80.830	60.534	727,300
2016-10-03	81.390	81.740	80.920	81.090	60.729	654,800
2016-09-30	80.250	81.680	79.990	81.260	60.856	755,100
2016-09-29	81.310	81.540	79.300	79.720	59.703	833,100
2016-09-28	81.300	81.790	80.310	81.660	61.156	609,200
2016-09-27	81.900	82.000	80.110	80.760	60.482	1,142,700
2016-09-26	81.660	82.400	81.620	81.980	61.395	1,001,800
2016-09-23	82.440	82.770	81.340	82.290	61.627	931,000
2016-09-22	80.810	81.400	80.000	80.640	60.392	947,500
2016-09-21	80.180	81.790	80.090	81.660	61.156	569,600
2016-09-20	80.780	81.100	79.650	79.770	59.740	377,300
2016-09-19	80.810	81.540	80.270	80.400	60.212	543,000
2016-09-16	79.840	82.060	79.740	80.060	59.957	1,319,000
2016-09-15	78.860	80.360	78.860	80.030	59.935	601,600
2016-09-14	79.120	79.640	78.070	78.630	58.886	473,700
2016-09-13	79.580	80.590	78.270	79.160	59.283	937,100
2016-09-12	78.610	80.830	78.260	80.420	59.755	731,800
2016-09-09	80.290	80.340	78.870	78.910	58.633	883,200
2016-09-08	80.750	81.780	80.470	80.860	60.082	725,500
2016-09-07	80.450	81.320	79.970	81.310	60.416	779,500
2016-09-06	80.240	80.790	79.990	80.550	59.852	727,000
2016-09-02	79.540	79.800	78.930	79.670	59.198	749,700
2016-09-01	78.780	79.420	78.350	78.940	58.655	923,400
2016-08-31	79.420	79.430	77.770	78.630	58.425	931,200
2016-08-30	79.000	79.650	78.340	79.420	59.012	631,300
2016-08-29	79.400	79.920	78.780	78.910	58.633	655,700
2016-08-26	78.780	80.250	77.730	79.360	58.967	1,464,800
2016-08-25	76.020	79.160	75.700	78.690	58.470	1,832,000
2016-08-24	77.090	77.480	75.880	76.010	56.478	571,300
2016-08-23	77.000	77.730	76.790	77.090	57.281	456,700
2016-08-22	76.940	77.190	74.950	76.510	56.850	960,500
2016-08-19	77.130	77.970	76.610	77.790	57.801	554,100
2016-08-18	77.320	77.700	76.850	77.640	57.689	637,700
2016-08-17	77.090	77.400	76.600	77.270	57.415	482,400
2016-08-16	76.270	77.400	76.200	76.860	57.110	741,200
2016-08-15	76.270	76.890	75.940	75.970	56.449	768,500
2016-08-12	76.880	76.990	76.020	76.160	56.590	791,300
2016-08-11	76.750	77.400	76.220	76.960	57.184	608,300
2016-08-10	75.690	77.290	75.540	76.330	56.716	832,200
2016-08-09	74.810	75.650	74.800	75.500	56.099	647,700
2016-08-08	74.480	75.130	74.110	74.620	55.445	707,000
2016-08-05	74.840	75.590	74.570	74.630	55.453	535,100
2016-08-04	74.320	75.440	74.210	74.250	55.171	716,200
2016-08-03	73.680	74.460	73.340	74.040	55.015	538,700
2016-08-02	74.430	74.430	73.440	73.820	54.851	675,500
2016-08-01	74.760	74.980	73.700	74.430	55.304	799,000
2016-07-29	74.670	75.000	74.080	74.690	55.497	712,200
2016-07-28	75.110	75.460	74.230	74.920	55.668	523,900
2016-07-27	75.500	75.850	74.480	75.080	55.787	626,000
2016-07-26	74.260	75.500	73.990	75.300	55.951	996,200
2016-07-25	74.380	74.590	73.600	74.030	55.007	439,900
2016-07-22	73.820	74.530	73.410	74.340	55.237	752,600
2016-07-21	75.250	76.000	73.750	73.810	54.844	1,713,100

← NewerPage 43 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.