Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	73.410	74.250	73.100	73.780	54.821	840,700
2016-07-19	73.520	73.790	72.800	73.170	54.368	718,700
2016-07-18	73.410	73.750	72.650	73.670	54.740	824,500
2016-07-15	72.330	75.080	72.330	74.030	55.007	1,376,700
2016-07-14	71.610	72.000	71.360	71.830	53.372	818,500
2016-07-13	71.150	71.150	70.300	70.980	52.741	486,400
2016-07-12	70.300	71.090	70.020	70.640	52.488	831,500
2016-07-11	70.430	70.830	69.600	69.740	51.819	694,700
2016-07-08	69.250	70.200	68.950	70.140	52.117	584,300
2016-07-07	68.730	69.980	68.400	68.710	51.054	829,300
2016-07-06	65.440	68.480	65.120	68.480	50.883	1,649,000
2016-07-05	66.800	67.030	65.250	65.440	48.624	970,800
2016-07-01	66.560	67.160	66.340	67.130	49.880	849,900
2016-06-30	66.090	66.930	65.690	66.930	49.732	1,162,800
2016-06-29	64.600	66.010	64.420	65.860	48.936	1,083,800
2016-06-28	63.380	64.040	62.410	63.670	47.309	2,194,100
2016-06-27	65.300	65.610	62.540	62.890	46.730	1,224,900
2016-06-24	66.260	67.630	65.740	66.030	49.063	1,025,900
2016-06-23	68.610	69.220	68.570	69.050	51.307	1,138,800
2016-06-22	67.870	68.940	67.680	68.220	50.690	1,468,500
2016-06-21	67.740	68.030	67.360	67.750	50.341	1,307,800
2016-06-20	66.520	67.900	66.520	67.570	50.207	1,045,300
2016-06-17	65.440	65.830	64.890	65.750	48.855	1,307,000
2016-06-16	65.090	65.590	64.660	65.550	48.706	771,100
2016-06-15	66.100	66.150	65.250	65.420	48.610	1,472,200
2016-06-14	65.900	65.990	64.830	65.690	48.810	1,050,400
2016-06-13	68.380	68.550	65.920	66.020	49.055	1,537,800
2016-06-10	69.070	69.160	68.360	69.110	50.943	1,443,400
2016-06-09	70.480	70.610	69.550	69.640	51.333	870,100
2016-06-08	71.220	71.310	70.660	70.810	52.196	1,063,800
2016-06-07	70.000	71.300	69.770	71.080	52.395	1,234,700
2016-06-06	69.490	69.950	69.090	69.750	51.414	959,700
2016-06-03	69.550	69.680	68.690	69.260	51.053	1,328,100
2016-06-02	68.850	69.640	68.490	69.480	51.215	1,000,100
2016-06-01	67.770	68.960	67.350	68.960	50.832	640,600
2016-05-31	68.370	68.990	67.800	68.230	50.294	1,098,700
2016-05-27	67.400	68.410	67.400	68.330	50.368	616,100
2016-05-26	67.680	67.990	67.110	67.540	49.785	688,000
2016-05-25	66.310	67.860	66.090	67.610	49.837	717,000
2016-05-24	65.760	66.230	65.480	65.810	48.510	583,800
2016-05-23	65.260	66.120	64.930	65.350	48.171	675,100
2016-05-20	64.450	65.210	63.900	65.130	48.009	813,100
2016-05-19	64.000	64.870	63.120	64.130	47.272	748,300
2016-05-18	64.830	65.490	64.200	64.390	47.463	1,235,500
2016-05-17	65.970	65.970	64.230	65.080	47.972	1,443,300
2016-05-16	65.320	66.740	65.180	66.450	48.982	602,900
2016-05-13	65.960	66.380	65.060	65.320	48.149	391,300
2016-05-12	66.630	67.180	65.900	66.330	48.893	504,800
2016-05-11	66.680	67.050	66.060	66.160	48.768	456,300
2016-05-10	65.760	66.810	65.740	66.750	49.203	719,500
2016-05-09	65.050	66.110	65.040	65.600	48.355	610,300
2016-05-06	64.820	65.610	64.770	65.280	48.119	473,100
2016-05-05	64.880	65.340	64.370	64.950	47.876	526,600
2016-05-04	65.050	65.770	64.130	64.750	47.729	806,000
2016-05-03	65.450	65.710	64.710	65.380	48.193	719,800
2016-05-02	65.260	66.130	64.780	66.120	48.739	861,600
2016-04-29	65.790	66.400	64.700	64.880	47.825	1,190,200
2016-04-28	65.520	66.780	65.100	65.850	48.540	625,100
2016-04-27	66.140	66.930	65.600	66.160	48.768	641,800
2016-04-26	65.450	66.520	65.230	65.930	48.599	654,800

← NewerPage 44 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.