Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	66.460	66.840	66.150	66.460	46.428	1,291,800
2014-08-21	65.800	66.550	65.590	66.490	46.449	738,600
2014-08-20	66.150	66.320	65.520	65.700	45.897	1,035,900
2014-08-19	66.040	66.860	65.840	66.120	46.191	909,000
2014-08-18	66.170	66.480	65.980	66.290	46.309	658,200
2014-08-15	66.080	66.080	64.900	65.870	46.016	994,400
2014-08-14	64.280	65.750	64.280	65.590	45.820	1,100,600
2014-08-13	65.650	65.840	63.420	64.130	44.801	1,760,700
2014-08-12	66.240	66.430	65.330	65.840	45.995	752,400
2014-08-11	66.910	66.960	66.090	66.480	46.442	615,200
2014-08-08	66.410	66.660	65.790	66.650	46.561	463,200
2014-08-07	66.870	66.990	65.870	66.260	46.289	477,000
2014-08-06	66.110	67.080	65.750	66.610	46.533	491,200
2014-08-05	66.750	67.160	66.110	66.410	46.393	623,600
2014-08-04	66.820	67.550	66.320	67.390	47.078	1,003,100
2014-08-01	66.180	66.930	65.710	66.490	46.449	1,142,500
2014-07-31	66.590	66.780	65.690	66.160	46.219	977,100
2014-07-30	67.370	68.470	67.180	67.300	47.015	1,036,000
2014-07-29	67.320	67.390	66.750	66.930	46.757	1,040,300
2014-07-28	67.850	67.850	66.560	67.300	47.015	804,600
2014-07-25	68.840	69.000	67.730	67.780	47.350	895,400
2014-07-24	66.920	70.460	66.900	69.110	48.279	2,749,700
2014-07-23	66.260	66.650	65.770	66.540	46.484	2,235,200
2014-07-22	68.000	69.240	65.000	65.640	45.855	2,873,400
2014-07-21	67.060	67.160	65.990	66.200	46.247	2,219,500
2014-07-18	66.780	68.240	66.720	67.670	47.274	1,454,400
2014-07-17	66.950	68.110	66.300	66.410	46.393	1,316,400
2014-07-16	68.280	68.280	66.840	67.210	46.952	1,180,700
2014-07-15	68.510	69.360	67.970	67.990	47.497	793,700
2014-07-14	68.900	68.980	68.200	68.830	48.084	544,900
2014-07-11	68.120	68.780	68.030	68.550	47.888	464,300
2014-07-10	68.320	68.360	67.810	68.170	47.623	920,400
2014-07-09	69.220	69.340	68.630	69.060	48.245	482,000
2014-07-08	69.390	69.400	68.820	69.000	48.203	697,100
2014-07-07	70.920	71.000	69.310	69.620	48.636	736,800
2014-07-03	70.880	71.400	70.750	70.930	49.551	504,300
2014-07-02	72.000	72.330	70.700	70.940	49.558	811,500
2014-07-01	71.750	72.820	71.660	72.240	50.466	1,140,000
2014-06-30	71.510	71.690	71.050	71.490	49.942	603,700
2014-06-27	70.980	71.580	70.600	71.190	49.733	714,900
2014-06-26	71.070	71.070	70.120	70.940	49.558	464,300
2014-06-25	70.240	70.910	70.070	70.850	49.495	442,600
2014-06-24	70.900	71.840	70.220	70.240	49.069	538,100
2014-06-23	71.610	71.610	70.850	71.190	49.733	447,800
2014-06-20	71.170	71.730	70.610	71.620	50.033	1,038,600
2014-06-19	70.660	71.220	70.610	70.950	49.565	439,500
2014-06-18	70.540	70.710	69.550	70.280	49.097	578,000
2014-06-17	69.670	70.680	68.790	70.340	49.139	668,100
2014-06-16	69.830	70.310	69.500	69.700	48.692	457,600
2014-06-13	69.880	70.240	69.500	69.860	48.803	385,300
2014-06-12	70.580	70.850	69.610	69.930	48.852	531,200
2014-06-11	70.070	70.740	69.980	70.580	49.306	662,400
2014-06-10	71.280	71.660	70.690	71.030	49.341	549,200
2014-06-09	71.390	71.860	71.030	71.380	49.584	533,300
2014-06-06	70.820	71.250	70.730	70.960	49.293	526,900
2014-06-05	70.050	70.730	69.610	70.710	49.119	447,600
2014-06-04	70.040	71.050	69.550	69.770	48.466	855,000
2014-06-03	70.140	70.410	69.710	70.300	48.834	742,300
2014-06-02	69.370	70.370	69.100	70.280	48.820	953,200
2014-05-30	68.880	69.670	68.790	69.160	48.042	1,417,600

← NewerPage 52 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.