Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	66.130	66.670	64.690	65.110	47.994	703,500
2016-04-22	64.250	65.880	64.050	65.680	48.414	950,000
2016-04-21	64.500	67.000	63.750	63.850	47.065	1,619,800
2016-04-20	62.920	63.470	62.650	62.700	46.218	1,012,600
2016-04-19	62.850	63.530	62.290	63.090	46.505	735,500
2016-04-18	61.910	62.850	61.800	62.580	46.129	669,400
2016-04-15	60.980	62.340	60.380	62.270	45.901	986,100
2016-04-14	61.740	61.760	60.600	61.190	45.105	617,500
2016-04-13	61.210	61.840	60.650	61.770	45.532	744,900
2016-04-12	59.960	60.940	59.490	60.680	44.729	750,600
2016-04-11	60.120	60.700	59.670	60.060	44.272	696,100
2016-04-08	59.560	60.650	59.490	60.180	44.360	679,100
2016-04-07	59.200	59.700	58.650	58.990	43.483	962,500
2016-04-06	58.880	59.920	58.490	59.830	44.102	896,000
2016-04-05	59.750	60.070	58.440	58.890	43.409	1,034,600
2016-04-04	60.680	60.940	60.340	60.450	44.559	741,900
2016-04-01	60.010	60.740	59.380	60.730	44.766	999,400
2016-03-31	59.380	61.000	59.050	60.400	44.522	1,278,700
2016-03-30	60.260	60.490	59.100	59.440	43.815	1,115,300
2016-03-29	58.620	60.390	58.450	60.190	44.368	1,266,300
2016-03-28	58.910	59.290	58.190	58.940	43.446	782,700
2016-03-24	57.860	58.830	57.270	58.710	43.277	958,000
2016-03-23	58.820	59.460	58.330	58.390	43.041	1,308,800
2016-03-22	57.820	59.010	57.710	58.980	43.476	1,151,600
2016-03-21	57.010	58.500	57.010	58.260	42.945	1,147,500
2016-03-18	57.280	57.830	56.450	57.200	42.164	5,306,100
2016-03-17	56.000	57.580	55.880	57.290	42.230	957,800
2016-03-16	54.290	56.160	54.240	55.900	41.205	1,277,500
2016-03-15	54.990	55.360	53.700	54.290	40.018	1,702,700
2016-03-14	55.150	55.960	55.090	55.110	40.623	1,604,300
2016-03-11	54.260	55.940	53.870	55.420	40.851	1,421,400
2016-03-10	55.370	55.370	53.390	54.360	39.665	1,267,800
2016-03-09	52.730	55.110	52.510	55.010	40.139	2,789,300
2016-03-08	52.950	53.040	51.750	52.620	38.395	1,420,200
2016-03-07	52.480	53.520	52.270	53.430	38.986	1,264,600
2016-03-04	52.160	53.310	52.150	52.690	38.446	1,428,300
2016-03-03	50.700	52.520	50.510	52.440	38.264	1,340,400
2016-03-02	50.220	51.550	50.030	50.720	37.009	1,409,000
2016-03-01	49.020	50.480	48.730	50.480	36.834	1,754,800
2016-02-29	48.420	49.020	47.810	48.500	35.389	1,466,000
2016-02-26	47.890	48.800	47.710	48.330	35.265	1,916,100
2016-02-25	47.320	47.800	46.750	47.460	34.630	1,251,500
2016-02-24	45.380	47.400	45.040	47.290	34.506	2,227,900
2016-02-23	45.530	45.900	44.920	45.820	33.433	1,737,100
2016-02-22	45.860	46.040	45.230	45.720	33.360	1,609,000
2016-02-19	47.040	47.040	44.320	45.150	32.944	2,735,100
2016-02-18	48.240	48.410	46.780	47.160	34.411	1,650,900
2016-02-17	47.830	48.520	47.700	47.960	34.995	881,700
2016-02-16	47.140	47.770	46.720	47.390	34.579	1,681,100
2016-02-12	46.860	47.430	46.360	46.600	34.002	2,192,000
2016-02-11	47.960	48.420	45.840	46.070	33.616	2,258,300
2016-02-10	49.500	50.210	48.360	48.820	35.622	1,356,300
2016-02-09	49.110	50.080	48.620	49.840	36.367	1,727,800
2016-02-08	50.010	50.060	48.900	49.730	36.286	1,603,100
2016-02-05	50.440	51.170	50.000	50.640	36.950	1,272,100
2016-02-04	49.290	50.550	48.930	50.440	36.804	1,715,100
2016-02-03	50.440	50.890	48.190	49.420	36.060	1,280,300
2016-02-02	50.280	50.310	49.220	49.910	36.418	1,332,400
2016-02-01	50.150	51.220	48.930	51.010	37.220	1,594,800
2016-01-29	49.010	50.830	48.290	50.830	37.089	1,702,500

← NewerPage 45 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.