Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	69.350	69.410	68.730	68.900	49.015	601,300
2015-05-11	69.510	69.910	69.290	69.630	49.535	498,000
2015-05-08	69.760	70.450	69.200	69.920	49.741	831,600
2015-05-07	69.030	69.630	68.820	69.200	49.229	904,600
2015-05-06	68.070	69.200	67.210	69.020	49.101	1,717,600
2015-05-05	70.200	70.200	67.480	68.020	48.389	3,207,000
2015-05-04	69.760	70.430	69.620	70.170	49.919	775,100
2015-05-01	69.310	70.310	69.310	69.870	49.705	712,600
2015-04-30	68.260	69.640	68.110	69.190	49.222	1,407,400
2015-04-29	68.060	68.720	67.390	68.530	48.752	1,835,900
2015-04-28	69.400	69.410	68.170	68.320	48.603	2,416,700
2015-04-27	70.190	70.560	69.230	69.340	49.328	1,047,100
2015-04-24	70.060	70.330	69.790	70.000	49.798	1,705,200
2015-04-23	70.230	70.990	69.920	70.040	49.826	1,637,800
2015-04-22	70.250	72.700	69.310	70.680	50.282	5,079,700
2015-04-21	72.480	72.480	68.430	69.020	49.101	6,231,400
2015-04-20	77.060	77.300	76.400	77.020	54.792	1,058,800
2015-04-17	76.760	76.930	76.260	76.760	54.607	712,600
2015-04-16	76.220	77.330	76.120	77.160	54.891	937,100
2015-04-15	77.060	77.590	76.580	76.620	54.507	801,100
2015-04-14	78.490	78.560	76.320	76.900	54.706	774,600
2015-04-13	78.950	78.980	78.350	78.500	55.845	378,700
2015-04-10	78.100	78.880	77.910	78.750	56.023	586,600
2015-04-09	78.130	78.930	78.040	78.280	55.688	759,600
2015-04-08	76.530	78.340	76.030	78.340	55.731	740,600
2015-04-07	77.120	77.320	76.480	76.530	54.443	544,800
2015-04-06	75.900	77.400	75.770	77.240	54.948	608,400
2015-04-02	76.870	77.330	75.830	76.240	54.237	897,500
2015-04-01	77.870	77.960	76.110	76.790	54.628	854,400
2015-03-31	78.220	78.760	78.000	78.190	55.624	784,700
2015-03-30	78.100	79.110	77.970	78.850	56.094	758,300
2015-03-27	76.990	77.880	76.760	77.790	55.340	665,100
2015-03-26	76.590	77.510	76.010	77.340	55.020	511,200
2015-03-25	78.810	78.960	76.510	76.680	54.550	762,000
2015-03-24	78.590	79.330	78.280	78.750	56.023	569,500
2015-03-23	81.140	81.250	78.900	78.940	56.158	826,900
2015-03-20	79.310	81.010	78.720	80.860	57.524	1,406,100
2015-03-19	79.400	79.760	78.390	79.040	56.229	485,100
2015-03-18	77.980	79.940	77.600	79.660	56.670	767,100
2015-03-17	78.140	78.810	77.200	77.980	55.475	737,300
2015-03-16	78.960	79.350	77.580	78.270	55.681	978,100
2015-03-13	79.310	79.540	77.870	78.470	55.823	771,500
2015-03-12	78.010	79.710	77.580	79.580	56.613	791,000
2015-03-11	77.370	78.010	77.180	77.560	55.176	801,500
2015-03-10	77.820	78.480	77.050	77.830	54.977	784,700
2015-03-09	78.390	78.920	77.710	78.230	55.259	622,300
2015-03-06	78.590	78.620	77.020	77.830	54.977	1,129,800
2015-03-05	80.120	80.420	78.300	79.080	55.860	996,900
2015-03-04	81.370	81.370	79.400	80.290	56.714	558,400
2015-03-03	82.800	82.880	81.120	81.510	57.576	647,000
2015-03-02	82.860	83.250	81.680	83.060	58.671	876,400
2015-02-27	84.140	84.300	82.730	82.860	58.530	792,300
2015-02-26	82.350	83.150	82.120	82.710	58.424	932,400
2015-02-25	82.640	82.760	81.670	82.100	57.993	585,900
2015-02-24	83.780	83.780	82.300	82.890	58.551	852,700
2015-02-23	82.810	84.880	82.120	84.240	59.505	1,708,700
2015-02-20	83.010	83.700	81.780	83.670	59.102	984,000
2015-02-19	83.620	83.890	82.690	83.050	58.664	839,400
2015-02-18	82.230	83.700	81.620	83.630	59.074	654,400
2015-02-17	82.600	82.990	82.100	82.220	58.078	692,500

← NewerPage 49 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.