Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	81.380	82.930	81.290	82.890	58.551	945,300
2015-02-12	80.180	81.560	79.310	81.030	57.237	1,644,900
2015-02-11	78.840	79.570	78.640	79.210	55.952	644,000
2015-02-10	77.990	79.080	77.510	78.930	55.754	592,800
2015-02-09	77.560	77.890	77.160	77.490	54.737	508,100
2015-02-06	77.530	77.960	77.350	77.770	54.934	774,600
2015-02-05	76.980	77.690	76.680	77.560	54.786	992,200
2015-02-04	75.610	76.950	75.470	76.430	53.988	930,100
2015-02-03	75.500	76.330	75.400	75.870	53.592	1,103,300
2015-02-02	75.960	76.500	74.290	75.340	53.218	1,105,400
2015-01-30	75.940	76.600	75.320	75.850	53.578	843,900
2015-01-29	76.210	76.500	74.880	76.430	53.988	1,096,800
2015-01-28	76.910	79.100	76.550	76.590	54.101	2,019,500
2015-01-27	74.010	77.050	73.030	76.330	53.917	5,057,700
2015-01-26	81.910	82.620	80.620	81.560	57.612	1,385,700
2015-01-23	82.490	82.630	79.970	80.060	56.552	912,500
2015-01-22	81.700	82.550	81.070	82.530	58.297	715,200
2015-01-21	80.860	82.100	80.690	81.880	57.838	765,100
2015-01-20	81.110	81.650	80.220	81.230	57.378	693,500
2015-01-16	78.600	80.480	78.530	80.370	56.771	831,200
2015-01-15	79.200	80.050	78.500	79.030	55.824	1,157,300
2015-01-14	78.020	79.290	77.760	78.800	55.662	751,400
2015-01-13	79.390	80.610	78.310	78.810	55.669	776,900
2015-01-12	78.600	79.110	78.110	78.860	55.704	616,900
2015-01-09	78.430	79.120	78.240	78.560	55.492	519,700
2015-01-08	77.660	78.950	77.560	78.720	55.605	1,067,700
2015-01-07	77.170	77.650	75.950	76.780	54.235	518,700
2015-01-06	77.560	77.960	76.290	76.860	54.292	830,000
2015-01-05	77.790	78.100	76.900	77.570	54.793	592,000
2015-01-02	78.730	79.020	77.390	78.290	55.302	469,300
2014-12-31	79.400	79.400	78.010	78.050	55.132	490,700
2014-12-30	79.320	79.460	78.870	78.940	55.761	305,500
2014-12-29	79.060	79.610	78.930	79.110	55.881	277,400
2014-12-26	79.180	79.440	78.860	79.150	55.909	379,100
2014-12-24	79.110	79.490	78.830	78.900	55.733	303,700
2014-12-23	80.000	80.140	78.510	79.010	55.810	930,700
2014-12-22	79.540	79.950	79.370	79.690	56.291	530,800
2014-12-19	79.380	79.740	79.000	79.450	56.121	1,224,500
2014-12-18	78.940	79.340	78.430	79.320	56.029	891,700
2014-12-17	76.340	78.110	75.890	77.950	55.062	743,000
2014-12-16	76.130	77.740	75.500	76.550	53.790	969,400
2014-12-15	76.510	77.200	75.600	76.150	53.509	651,300
2014-12-12	76.270	76.900	75.930	75.990	53.397	905,800
2014-12-11	76.590	77.600	76.410	76.920	54.050	468,400
2014-12-10	76.520	77.360	76.010	76.210	53.551	671,000
2014-12-09	76.160	76.600	75.790	76.520	53.769	1,103,700
2014-12-08	78.010	78.300	77.100	77.460	54.430	998,800
2014-12-05	77.790	78.270	77.570	78.010	54.816	961,900
2014-12-04	76.760	78.500	76.680	77.780	54.654	1,786,400
2014-12-03	74.780	76.800	74.660	76.590	53.818	1,003,000
2014-12-02	73.210	74.890	73.000	74.870	52.610	585,500
2014-12-01	74.250	74.250	73.230	73.230	51.457	509,600
2014-11-28	73.780	74.350	73.330	74.280	52.195	301,500
2014-11-26	74.470	74.470	73.110	73.730	51.809	476,600
2014-11-25	74.000	74.670	73.520	74.310	52.216	530,000
2014-11-24	72.980	73.860	72.950	73.860	51.900	707,000
2014-11-21	74.020	74.040	72.480	72.980	51.282	623,200
2014-11-20	72.460	73.100	72.260	72.900	51.225	669,200
2014-11-19	73.120	73.710	72.180	73.050	51.331	989,800
2014-11-18	72.740	73.800	72.560	73.600	51.717	692,700

← NewerPage 50 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.