Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	68.360	68.860	68.140	68.820	47.806	598,800
2014-05-28	67.850	68.150	67.340	67.980	47.223	667,600
2014-05-27	67.760	68.080	67.410	67.770	47.077	744,300
2014-05-23	67.310	67.600	67.060	67.550	46.924	585,700
2014-05-22	67.550	67.900	67.170	67.190	46.674	705,000
2014-05-21	67.700	68.030	67.300	67.510	46.896	547,000
2014-05-20	67.500	67.700	67.090	67.330	46.771	935,400
2014-05-19	67.240	68.390	67.010	67.700	47.028	900,800
2014-05-16	66.670	67.490	66.360	67.450	46.854	889,500
2014-05-15	67.350	67.630	66.180	66.730	46.354	940,300
2014-05-14	67.360	67.750	66.930	67.140	46.639	526,800
2014-05-13	67.970	68.470	67.220	67.290	46.743	765,300
2014-05-12	66.550	68.120	66.500	67.970	47.216	1,055,300
2014-05-09	66.610	67.040	66.050	66.280	46.042	945,000
2014-05-08	66.860	68.000	66.630	66.760	46.375	753,700
2014-05-07	66.740	67.000	65.930	66.950	46.507	724,900
2014-05-06	66.490	66.810	66.200	66.420	46.139	629,400
2014-05-05	66.310	67.460	66.220	66.730	46.354	913,100
2014-05-02	66.260	66.940	66.010	66.400	46.125	961,400
2014-05-01	66.500	67.140	65.980	66.260	46.028	1,725,800
2014-04-30	65.300	66.780	65.010	66.630	46.285	1,478,300
2014-04-29	65.570	65.860	65.000	65.280	45.347	1,372,900
2014-04-28	66.680	66.930	65.000	65.560	45.542	1,060,800
2014-04-25	66.530	66.630	66.160	66.390	46.118	766,400
2014-04-24	67.820	67.930	66.150	66.790	46.396	1,108,800
2014-04-23	69.000	69.000	67.140	67.450	46.854	1,203,400
2014-04-22	68.440	68.950	67.830	68.490	47.577	879,600
2014-04-21	67.580	68.470	67.280	68.210	47.382	912,400
2014-04-17	67.160	67.700	66.500	67.160	46.653	1,213,000
2014-04-16	68.070	68.400	66.910	67.360	46.792	1,802,900
2014-04-15	67.600	68.000	66.030	67.590	46.952	1,180,100
2014-04-14	67.130	68.110	66.640	67.500	46.889	1,078,800
2014-04-11	66.330	66.920	65.260	66.310	46.063	1,140,200
2014-04-10	69.350	69.400	66.660	66.850	46.438	1,229,400
2014-04-09	68.810	69.330	68.350	69.310	48.147	628,600
2014-04-08	68.340	69.160	67.500	68.490	47.577	884,000
2014-04-07	71.150	71.150	68.040	68.560	47.626	1,061,100
2014-04-04	72.350	72.690	70.970	71.310	49.536	904,200
2014-04-03	72.540	72.740	71.330	71.880	49.932	1,204,800
2014-04-02	71.230	72.540	71.230	72.330	50.244	1,094,400
2014-04-01	70.510	71.410	70.460	71.250	49.494	918,500
2014-03-31	69.410	70.570	69.070	70.370	48.883	988,300
2014-03-28	68.340	69.270	68.050	68.960	47.903	815,000
2014-03-27	68.360	68.360	67.110	68.080	47.292	1,620,700
2014-03-26	70.960	71.280	68.580	68.640	47.681	1,053,200
2014-03-25	71.320	71.820	70.300	70.740	49.140	934,000
2014-03-24	72.400	73.630	70.650	70.910	49.258	1,264,300
2014-03-21	71.970	72.420	71.880	72.180	50.140	1,913,400
2014-03-20	70.900	72.100	70.900	72.070	50.064	1,058,100
2014-03-19	71.690	71.690	70.400	71.040	49.348	1,074,100
2014-03-18	70.800	71.950	70.710	71.700	49.807	754,600
2014-03-17	71.040	71.330	70.320	70.710	49.119	810,600
2014-03-14	71.030	71.460	69.940	70.820	49.195	1,371,500
2014-03-13	72.280	72.780	70.780	71.230	49.480	1,074,400
2014-03-12	71.590	72.520	71.110	72.080	50.071	1,057,100
2014-03-11	74.050	74.180	72.580	72.780	50.279	651,800
2014-03-10	74.320	74.500	73.320	73.850	51.018	485,100
2014-03-07	74.630	74.990	73.840	74.210	51.267	568,700
2014-03-06	74.800	75.100	74.100	74.200	51.260	574,200
2014-03-05	74.700	74.700	73.700	74.610	51.543	809,500

← NewerPage 53 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.