Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	50.390	50.540	48.530	48.880	35.666	1,311,500
2016-01-27	49.470	51.140	49.270	49.800	36.337	2,586,700
2016-01-26	49.870	52.250	48.730	49.700	36.264	3,958,400
2016-01-25	53.370	53.820	49.900	50.190	36.622	3,765,800
2016-01-22	57.080	58.150	56.550	57.660	42.073	1,673,900
2016-01-21	56.900	57.760	55.830	55.950	40.825	1,298,500
2016-01-20	56.410	57.620	54.000	56.980	41.576	1,109,200
2016-01-19	59.130	59.250	56.570	57.340	41.839	813,900
2016-01-15	56.480	59.080	56.410	58.460	42.656	1,443,600
2016-01-14	57.980	58.570	56.840	58.160	42.437	687,200
2016-01-13	59.620	60.130	57.610	57.650	42.065	991,800
2016-01-12	60.230	60.870	58.410	59.500	43.415	934,200
2016-01-11	58.550	60.080	58.430	59.500	43.415	1,505,500
2016-01-08	60.310	60.970	58.220	58.240	42.496	1,515,800
2016-01-07	59.760	60.540	59.060	59.490	43.408	1,070,900
2016-01-06	61.310	61.800	60.400	60.930	44.459	844,800
2016-01-05	62.350	62.670	61.800	62.290	45.451	744,900
2016-01-04	62.010	62.550	61.450	62.350	45.495	778,000
2015-12-31	63.620	64.250	62.860	63.050	46.005	736,100
2015-12-30	63.780	64.490	63.500	64.000	46.699	651,800
2015-12-29	64.920	65.000	63.800	63.940	46.655	759,600
2015-12-28	64.270	64.410	63.470	64.370	46.969	499,300
2015-12-24	63.750	64.600	63.450	64.300	46.918	355,900
2015-12-23	62.370	63.890	62.060	63.840	46.582	928,700
2015-12-22	60.830	62.780	60.750	62.700	45.349	1,307,400
2015-12-21	60.440	61.150	59.770	60.920	44.061	1,093,600
2015-12-18	61.500	61.850	59.750	59.860	43.295	2,451,900
2015-12-17	64.630	65.290	61.840	61.960	44.814	1,225,100
2015-12-16	64.760	65.340	64.280	65.060	47.056	694,700
2015-12-15	64.400	64.690	63.590	64.220	46.448	598,400
2015-12-14	65.180	65.220	63.310	63.790	46.137	727,400
2015-12-11	64.960	65.680	64.460	65.090	47.077	649,700
2015-12-10	65.730	66.360	65.000	65.250	47.193	707,400
2015-12-09	65.060	66.700	65.000	65.790	47.584	601,200
2015-12-08	66.000	66.250	65.420	65.650	47.482	509,600
2015-12-07	66.700	67.030	66.000	66.930	48.408	373,800
2015-12-04	66.800	67.460	66.460	67.070	48.509	494,200
2015-12-03	67.750	67.900	66.230	66.770	48.292	775,100
2015-12-02	68.620	68.810	67.360	67.460	48.792	653,400
2015-12-01	68.120	69.130	68.010	68.850	49.797	578,900
2015-11-30	67.970	68.490	67.730	67.990	49.175	792,700
2015-11-27	67.740	68.210	67.170	68.000	49.182	211,900
2015-11-25	67.910	69.090	67.130	67.410	48.755	498,700
2015-11-24	67.160	68.780	66.690	68.380	49.457	1,171,800
2015-11-23	67.250	67.930	66.980	67.270	48.654	590,600
2015-11-20	66.730	67.300	66.560	67.280	48.661	684,200
2015-11-19	65.880	66.710	65.380	66.470	48.075	825,500
2015-11-18	63.610	65.690	63.500	65.630	47.468	789,700
2015-11-17	64.810	65.790	63.230	63.370	45.833	1,160,500
2015-11-16	64.800	65.080	63.770	64.510	46.658	810,300
2015-11-13	64.490	65.560	64.340	64.930	46.962	637,700
2015-11-12	66.380	66.500	64.560	64.600	46.723	482,900
2015-11-11	66.370	67.500	66.250	66.900	48.386	613,200
2015-11-10	66.220	66.970	65.210	66.250	47.916	797,900
2015-11-09	67.160	67.310	65.620	66.480	48.083	497,600
2015-11-06	67.190	67.440	66.250	67.020	48.473	807,600
2015-11-05	67.340	67.760	66.720	67.200	48.603	740,500
2015-11-04	67.600	68.280	67.000	67.330	48.697	931,700
2015-11-03	68.910	68.910	67.100	67.310	48.683	923,200
2015-11-02	68.610	69.540	68.390	69.150	50.014	897,400

← NewerPage 46 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.