Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	70.490	70.690	69.520	70.610	50.643	752,600
2015-08-05	70.400	71.010	69.990	70.710	50.715	589,100
2015-08-04	69.770	70.870	69.770	70.320	50.435	408,400
2015-08-03	70.780	70.970	69.540	70.040	50.234	540,400
2015-07-31	70.860	71.200	70.420	70.790	50.772	771,800
2015-07-30	70.830	70.950	70.330	70.730	50.729	1,101,900
2015-07-29	69.680	70.990	69.300	70.810	50.786	1,065,900
2015-07-28	69.490	70.130	69.020	69.840	50.091	810,100
2015-07-27	69.350	69.570	68.620	69.160	49.603	875,100
2015-07-24	69.810	69.940	69.260	69.460	49.818	1,385,600
2015-07-23	71.390	71.390	69.570	69.680	49.976	1,526,000
2015-07-22	72.020	72.350	69.050	70.890	50.844	4,127,600
2015-07-21	65.850	66.090	65.260	65.480	46.964	974,400
2015-07-20	65.300	66.600	65.300	66.120	47.423	1,393,700
2015-07-17	65.800	65.960	65.250	65.480	46.964	1,084,200
2015-07-16	64.460	66.240	64.400	66.040	47.365	2,042,300
2015-07-15	64.500	64.840	63.560	63.950	45.866	877,700
2015-07-14	64.050	64.620	63.890	64.460	46.232	852,700
2015-07-13	63.610	63.980	63.020	63.890	45.823	835,900
2015-07-10	63.030	63.430	62.330	62.980	45.171	1,444,500
2015-07-09	63.190	63.710	62.200	62.430	44.776	937,200
2015-07-08	63.620	63.950	62.600	62.650	44.934	921,300
2015-07-07	63.380	64.210	62.840	64.140	46.003	788,700
2015-07-06	63.480	64.150	63.120	63.440	45.501	717,700
2015-07-02	63.910	64.410	63.680	63.830	45.780	782,500
2015-07-01	63.290	64.210	62.940	63.870	45.809	1,367,900
2015-06-30	63.300	63.600	62.480	62.490	44.819	1,989,100
2015-06-29	63.320	64.080	62.550	62.570	44.877	1,808,300
2015-06-26	65.400	65.550	63.660	63.810	45.766	1,926,100
2015-06-25	66.140	66.260	65.100	65.170	46.741	1,120,400
2015-06-24	66.600	67.020	65.870	65.890	47.258	899,400
2015-06-23	66.880	67.500	66.530	66.800	47.910	1,231,300
2015-06-22	68.500	69.030	66.500	66.920	47.996	2,964,500
2015-06-19	68.640	69.380	68.500	69.200	49.632	1,419,500
2015-06-18	68.160	68.520	67.970	68.510	49.137	744,200
2015-06-17	67.340	68.010	67.190	68.010	48.778	808,500
2015-06-16	66.800	67.400	66.660	67.140	48.154	710,600
2015-06-15	67.080	67.510	66.670	66.800	47.910	647,600
2015-06-12	67.860	68.060	67.410	67.660	48.527	496,800
2015-06-11	67.490	68.120	67.490	68.060	48.814	716,800
2015-06-10	67.440	68.040	67.260	67.730	48.183	587,900
2015-06-09	67.640	67.740	67.070	67.120	47.749	556,400
2015-06-08	68.420	68.700	67.780	67.800	48.233	530,100
2015-06-05	67.930	68.570	67.540	68.530	48.752	913,800
2015-06-04	67.740	68.250	67.560	68.170	48.496	1,126,800
2015-06-03	68.010	68.810	67.810	68.500	48.731	668,600
2015-06-02	68.090	68.310	67.680	68.210	48.524	1,118,200
2015-06-01	69.410	69.520	67.390	68.240	48.546	1,431,700
2015-05-29	70.430	70.590	68.590	69.180	49.215	4,000,200
2015-05-28	70.410	70.940	70.020	70.500	50.154	746,700
2015-05-27	70.130	70.660	69.790	70.620	50.239	1,121,500
2015-05-26	70.530	70.920	69.780	70.080	49.855	1,436,400
2015-05-22	70.590	71.110	70.290	70.620	50.239	744,900
2015-05-21	70.980	71.330	70.570	70.970	50.488	714,300
2015-05-20	70.670	71.000	70.350	70.920	50.452	853,300
2015-05-19	70.780	70.860	70.190	70.380	50.068	623,500
2015-05-18	69.970	70.830	69.750	70.710	50.303	951,800
2015-05-15	70.510	70.780	69.550	70.540	50.182	791,600
2015-05-14	70.370	70.820	70.020	70.690	50.289	774,600
2015-05-13	69.550	70.020	69.180	69.630	49.535	1,151,800

← NewerPage 48 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.