Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	71.900	72.990	71.900	72.810	51.162	493,100
2014-11-14	72.700	73.040	72.060	72.290	50.797	550,400
2014-11-13	72.990	73.180	72.510	72.850	51.190	535,500
2014-11-12	72.530	73.300	72.250	73.130	51.387	469,100
2014-11-11	73.670	73.740	72.580	72.760	51.127	577,300
2014-11-10	73.070	73.750	72.710	73.720	51.802	638,400
2014-11-07	72.600	73.190	72.210	72.900	51.225	674,600
2014-11-06	72.540	73.000	71.720	72.250	50.769	732,800
2014-11-05	73.080	73.090	71.940	72.350	50.839	869,500
2014-11-04	71.640	72.800	71.170	72.360	50.846	1,387,500
2014-11-03	72.170	72.400	71.440	71.770	50.431	798,600
2014-10-31	72.060	72.250	71.280	72.080	50.649	838,600
2014-10-30	69.650	72.230	69.250	71.070	49.939	1,946,500
2014-10-29	70.390	70.820	68.970	69.870	49.096	741,700
2014-10-28	69.160	70.520	68.940	70.470	49.518	758,500
2014-10-27	69.170	69.170	67.910	68.900	48.415	928,900
2014-10-24	69.350	69.730	68.190	69.680	48.963	973,600
2014-10-23	68.170	70.260	68.150	69.470	48.815	1,554,800
2014-10-22	69.540	69.880	67.210	67.380	47.347	2,201,400
2014-10-21	63.470	69.400	62.510	69.130	48.576	4,585,700
2014-10-20	62.370	63.210	62.030	63.090	44.332	1,790,400
2014-10-17	62.290	63.630	62.000	62.350	43.812	1,918,500
2014-10-16	59.790	62.430	59.550	62.230	43.728	2,302,500
2014-10-15	57.960	59.770	57.060	59.670	41.929	3,143,800
2014-10-14	59.080	59.440	58.250	58.610	41.184	1,676,100
2014-10-13	60.670	60.880	58.790	58.820	41.332	1,364,200
2014-10-10	62.090	62.630	60.730	60.760	42.695	1,545,200
2014-10-09	63.820	63.820	61.860	61.980	43.552	1,580,000
2014-10-08	62.790	63.800	61.920	63.720	44.775	1,112,600
2014-10-07	63.010	63.740	62.630	62.630	44.009	1,111,800
2014-10-06	64.100	64.250	62.680	63.060	44.311	1,407,200
2014-10-03	62.840	63.980	62.690	63.770	44.810	1,499,300
2014-10-02	62.830	62.910	61.980	62.300	43.777	1,312,000
2014-10-01	63.700	63.700	62.710	62.920	44.213	1,376,800
2014-09-30	64.700	64.810	63.790	63.820	44.845	674,500
2014-09-29	64.430	65.270	64.030	64.860	45.576	867,800
2014-09-26	63.810	64.860	63.680	64.800	45.534	1,379,100
2014-09-25	63.800	64.200	63.110	63.250	44.444	773,500
2014-09-24	64.590	64.640	63.630	64.240	45.140	1,870,700
2014-09-23	65.200	65.310	64.290	64.340	45.210	883,400
2014-09-22	65.470	66.130	65.020	65.070	45.723	873,600
2014-09-19	65.380	65.760	65.010	65.400	45.955	1,216,800
2014-09-18	66.070	66.070	65.150	65.370	45.934	668,200
2014-09-17	66.690	66.730	64.920	65.530	46.047	1,502,300
2014-09-16	67.210	67.320	66.580	66.740	46.897	1,093,100
2014-09-15	67.880	67.940	66.860	67.340	47.318	812,300
2014-09-12	69.460	69.460	67.590	67.730	47.592	763,100
2014-09-11	68.180	69.890	67.850	69.320	48.710	1,095,800
2014-09-10	69.430	69.640	68.080	68.710	48.000	633,600
2014-09-09	69.860	70.400	69.170	69.220	48.356	1,228,300
2014-09-08	70.470	70.940	69.870	70.100	48.971	591,400
2014-09-05	70.270	70.450	69.500	70.450	49.216	535,000
2014-09-04	70.000	70.620	69.720	70.290	49.104	1,779,000
2014-09-03	68.910	69.710	68.750	69.690	48.685	1,144,400
2014-09-02	68.250	69.370	68.100	68.730	48.014	997,700
2014-08-29	67.400	68.070	67.030	67.990	47.497	491,600
2014-08-28	66.920	67.380	66.780	67.200	46.945	329,100
2014-08-27	67.280	67.510	67.070	67.240	46.973	503,000
2014-08-26	66.740	67.250	66.610	67.070	46.854	555,600
2014-08-25	66.770	66.840	66.350	66.760	46.638	761,700

← NewerPage 51 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.