Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	73.870	74.580	73.470	74.280	51.315	842,700
2014-03-03	72.890	73.390	71.910	72.860	50.334	914,300
2014-02-28	72.390	73.270	72.130	72.890	50.355	717,500
2014-02-27	71.950	72.430	71.730	72.260	49.920	588,300
2014-02-26	72.150	72.560	71.340	71.930	49.692	794,300
2014-02-25	72.580	72.890	71.810	71.930	49.692	722,800
2014-02-24	72.370	73.280	72.140	72.290	49.941	1,070,900
2014-02-21	72.570	72.800	71.680	72.220	49.892	744,800
2014-02-20	72.500	72.980	71.500	72.330	49.968	844,200
2014-02-19	72.920	73.140	72.010	72.060	49.782	1,071,300
2014-02-18	73.070	73.310	72.260	72.560	50.127	833,700
2014-02-14	71.400	72.790	71.360	72.590	50.148	903,600
2014-02-13	72.000	72.350	71.120	71.330	49.277	1,556,700
2014-02-12	70.630	72.130	69.670	72.060	49.782	3,753,700
2014-02-11	65.620	66.060	65.010	65.550	45.284	1,589,900
2014-02-10	65.040	66.210	65.040	65.510	45.257	1,617,700
2014-02-07	63.540	65.280	63.440	65.010	44.911	1,066,700
2014-02-06	62.910	63.650	62.910	63.180	43.647	675,600
2014-02-05	62.810	63.180	61.350	62.880	43.440	1,749,900
2014-02-04	62.910	63.370	61.710	63.030	43.543	1,184,900
2014-02-03	64.620	65.330	61.860	62.360	43.081	2,232,500
2014-01-31	63.270	65.240	63.130	64.600	44.628	948,400
2014-01-30	64.790	64.850	63.590	63.980	44.200	648,300
2014-01-29	62.500	64.910	62.220	63.840	44.103	1,171,900
2014-01-28	62.150	63.190	62.120	63.010	43.530	723,700
2014-01-27	62.530	63.000	61.640	62.180	42.956	1,313,000
2014-01-24	64.850	64.850	61.960	62.500	43.177	1,364,900
2014-01-23	66.020	66.070	65.000	65.290	45.105	884,700
2014-01-22	65.750	66.500	65.560	66.200	45.733	831,800
2014-01-21	65.500	65.730	65.170	65.620	45.333	598,400
2014-01-17	65.300	65.420	64.690	64.930	44.856	516,100
2014-01-16	65.520	65.550	65.140	65.360	45.153	365,600
2014-01-15	65.500	65.960	65.290	65.490	45.243	707,300
2014-01-14	64.540	65.530	64.390	65.410	45.188	861,400
2014-01-13	64.600	65.090	64.300	64.560	44.600	1,363,200
2014-01-10	63.500	64.600	63.210	64.590	44.621	829,400
2014-01-09	63.290	63.500	62.320	63.410	43.806	618,600
2014-01-08	63.530	63.720	62.420	63.300	43.730	722,300
2014-01-07	62.860	63.930	62.790	63.560	43.910	1,149,500
2014-01-06	63.200	63.500	62.250	62.300	43.039	838,800
2014-01-03	63.110	63.610	62.830	62.970	43.502	588,100
2014-01-02	63.000	63.820	63.000	63.250	43.695	634,800
2013-12-31	63.370	63.650	63.000	63.280	43.716	441,000
2013-12-30	62.960	63.500	62.590	63.270	43.709	429,000
2013-12-27	63.160	63.440	62.890	63.030	43.543	276,500
2013-12-26	63.300	63.400	62.660	63.140	43.619	469,400
2013-12-24	62.210	63.160	62.140	62.950	43.488	234,400
2013-12-23	62.250	62.550	61.890	62.320	43.053	780,000
2013-12-20	62.020	62.260	61.760	61.890	42.756	1,121,800
2013-12-19	62.140	62.480	61.310	61.840	42.721	546,400
2013-12-18	61.960	62.840	61.130	62.830	43.129	632,800
2013-12-17	62.180	62.190	60.930	61.390	42.140	710,500
2013-12-16	61.430	62.550	61.210	62.170	42.676	958,200
2013-12-13	61.600	61.720	60.400	61.430	42.168	951,200
2013-12-12	60.480	60.800	60.130	60.370	41.440	528,100
2013-12-11	61.730	61.940	60.070	60.430	41.482	932,500
2013-12-10	59.710	62.140	59.340	61.430	42.168	1,728,900
2013-12-09	61.250	61.330	59.700	59.870	41.097	1,149,700
2013-12-06	61.110	61.170	60.210	61.070	41.921	654,600
2013-12-05	60.790	61.130	59.690	60.150	41.289	894,200

← NewerPage 54 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.