Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	68.070	69.210	67.780	68.450	49.508	813,100
2015-10-29	67.570	68.470	67.130	68.040	49.211	777,600
2015-10-28	67.290	68.070	66.460	67.630	48.914	1,001,200
2015-10-27	66.940	67.530	65.620	66.990	48.452	1,288,900
2015-10-26	66.480	67.890	66.380	67.460	48.792	1,018,000
2015-10-23	65.250	67.170	64.750	66.630	48.191	1,855,900
2015-10-22	64.590	65.050	63.890	64.830	46.889	988,000
2015-10-21	64.870	66.600	63.140	64.300	46.506	2,951,000
2015-10-20	69.030	69.610	68.040	68.220	49.341	952,900
2015-10-19	69.110	69.290	67.920	69.050	49.941	1,012,600
2015-10-16	69.100	69.440	68.570	69.340	50.151	811,000
2015-10-15	68.690	69.260	68.400	68.900	49.833	727,400
2015-10-14	68.100	69.300	67.910	68.740	49.717	696,900
2015-10-13	68.150	69.300	67.890	68.070	49.233	695,300
2015-10-12	69.350	69.350	66.580	68.520	49.558	1,109,900
2015-10-09	65.930	70.040	65.190	69.720	50.426	2,463,800
2015-10-08	63.980	65.330	63.650	65.030	47.034	622,400
2015-10-07	63.480	64.420	63.180	64.020	46.303	657,500
2015-10-06	63.380	63.620	62.500	62.830	45.443	537,500
2015-10-05	63.110	63.980	62.560	63.630	46.021	628,300
2015-10-02	60.650	62.630	60.210	62.530	45.226	1,088,500
2015-10-01	60.420	62.710	59.540	61.240	44.293	925,500
2015-09-30	60.170	60.740	59.410	60.160	43.512	865,300
2015-09-29	59.250	59.800	58.290	59.490	43.027	793,600
2015-09-28	60.990	61.090	59.190	59.340	42.919	681,800
2015-09-25	61.590	61.940	61.010	61.300	44.336	616,900
2015-09-24	61.910	62.010	60.060	61.000	44.119	795,500
2015-09-23	62.990	63.100	62.160	62.470	45.182	484,200
2015-09-22	63.300	63.970	62.510	62.810	45.428	730,400
2015-09-21	64.560	65.590	63.990	64.160	46.405	629,000
2015-09-18	64.700	65.260	64.100	64.240	46.463	1,122,300
2015-09-17	66.140	66.620	65.330	65.500	47.374	807,700
2015-09-16	66.240	66.690	65.930	66.170	47.858	698,400
2015-09-15	65.110	66.650	65.110	66.230	47.902	1,022,400
2015-09-14	65.450	66.020	65.190	65.830	47.613	803,900
2015-09-11	65.000	65.920	65.000	65.530	47.396	867,400
2015-09-10	65.500	66.260	65.250	65.820	47.208	939,400
2015-09-09	66.680	66.890	65.240	65.420	46.921	579,900
2015-09-08	65.790	66.190	64.910	66.180	47.466	549,800
2015-09-04	64.760	65.100	64.210	64.570	46.311	347,800
2015-09-03	65.600	66.560	65.280	65.500	46.978	628,900
2015-09-02	65.820	66.660	64.610	65.540	47.007	747,300
2015-09-01	66.280	66.540	64.840	65.020	46.634	1,035,600
2015-08-31	67.400	68.330	66.670	67.110	48.133	1,120,000
2015-08-28	66.270	67.710	66.040	67.480	48.398	1,035,100
2015-08-27	65.410	66.870	65.090	66.300	47.552	1,293,500
2015-08-26	64.400	65.620	62.220	64.490	46.254	1,956,400
2015-08-25	68.310	68.310	63.760	63.810	45.766	1,756,800
2015-08-24	69.170	69.170	64.700	66.400	47.624	1,257,700
2015-08-21	70.570	70.900	69.650	69.920	50.148	1,129,600
2015-08-20	71.750	71.920	70.950	71.150	51.030	859,600
2015-08-19	72.670	72.890	71.700	72.430	51.948	456,500
2015-08-18	73.060	73.260	72.610	72.910	52.293	369,100
2015-08-17	72.680	73.600	72.500	73.370	52.623	496,200
2015-08-14	71.790	73.350	71.710	73.200	52.501	700,300
2015-08-13	71.850	72.620	71.400	72.110	51.719	736,700
2015-08-12	71.670	71.970	70.590	71.820	51.511	732,100
2015-08-11	72.170	72.640	71.480	72.460	51.970	913,000
2015-08-10	71.420	72.590	70.780	72.440	51.956	1,003,000
2015-08-07	70.630	71.270	70.230	71.250	51.102	820,300

← NewerPage 47 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.