Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	60.070	61.150	59.940	61.080	41.928	987,100
2013-12-03	61.230	61.360	59.940	60.110	41.262	1,122,300
2013-12-02	61.220	62.100	60.770	61.410	42.154	529,900
2013-11-29	61.620	61.790	61.230	61.260	42.051	208,800
2013-11-27	62.230	62.230	61.260	61.570	42.264	445,700
2013-11-26	61.070	62.040	60.960	61.770	42.401	519,700
2013-11-25	62.700	63.860	60.800	60.930	41.825	997,200
2013-11-22	63.170	63.170	61.890	62.650	43.005	481,600
2013-11-21	61.310	63.060	61.230	62.930	43.198	878,000
2013-11-20	61.530	61.710	60.760	61.060	41.914	523,600
2013-11-19	61.630	62.190	61.250	61.440	42.175	700,700
2013-11-18	61.090	61.850	60.380	61.620	42.298	873,000
2013-11-15	61.180	61.230	60.390	60.840	41.763	878,700
2013-11-14	60.750	61.060	60.550	60.880	41.790	361,000
2013-11-13	59.760	60.780	59.530	60.760	41.708	430,600
2013-11-12	60.670	60.670	59.790	60.030	41.207	728,900
2013-11-11	60.620	60.890	60.350	60.670	41.646	374,700
2013-11-08	58.850	60.790	58.770	60.540	41.557	1,138,600
2013-11-07	61.230	61.420	58.760	58.780	40.349	1,209,200
2013-11-06	60.830	61.670	60.760	60.950	41.838	588,500
2013-11-05	64.000	64.090	60.480	60.610	41.605	1,319,700
2013-11-04	62.970	64.390	62.560	64.270	44.117	1,117,900
2013-11-01	62.510	62.750	62.000	62.610	42.978	428,700
2013-10-31	61.570	62.830	61.560	62.280	42.751	630,600
2013-10-30	62.110	62.500	61.670	61.780	42.408	788,500
2013-10-29	62.520	62.520	61.090	61.740	42.381	575,600
2013-10-28	62.310	62.770	61.860	62.200	42.697	614,700
2013-10-25	61.800	62.330	61.000	62.210	42.703	537,400
2013-10-24	60.950	61.660	60.950	61.620	42.298	439,200
2013-10-23	61.310	61.590	60.540	60.940	41.832	384,000
2013-10-22	60.800	61.590	60.400	61.590	42.278	878,900
2013-10-21	60.910	61.020	60.000	60.960	41.845	1,206,200
2013-10-18	61.310	61.310	60.090	60.730	41.687	892,400
2013-10-17	58.660	61.000	58.610	60.920	41.818	1,584,700
2013-10-16	58.370	58.600	57.780	58.500	40.157	811,800
2013-10-15	59.960	60.400	57.580	57.880	39.731	1,562,900
2013-10-14	56.900	58.590	56.860	58.520	40.170	1,367,700
2013-10-11	57.160	57.610	56.730	57.600	39.539	696,500
2013-10-10	57.150	57.680	56.780	57.110	39.203	878,200
2013-10-09	56.280	56.730	55.660	56.370	38.695	1,209,100
2013-10-08	56.570	57.040	56.090	56.430	38.736	1,010,500
2013-10-07	56.400	57.140	56.230	56.850	39.024	811,400
2013-10-04	57.040	57.250	56.610	57.120	39.209	540,800
2013-10-03	57.210	57.310	56.530	56.910	39.065	790,500
2013-10-02	57.860	57.910	57.050	57.200	39.264	1,037,700
2013-10-01	57.100	58.710	57.100	58.220	39.964	1,562,700
2013-09-30	56.890	57.660	56.070	57.090	39.189	1,518,500
2013-09-27	58.470	58.600	57.300	57.620	39.553	1,140,600
2013-09-26	58.600	59.430	58.600	59.180	40.623	537,200
2013-09-25	58.490	58.790	57.850	58.290	40.013	814,000
2013-09-24	58.420	59.100	57.510	58.270	39.999	1,205,200
2013-09-23	59.120	59.140	58.370	58.550	40.191	1,189,100
2013-09-20	59.580	59.960	58.990	59.030	40.520	1,263,800
2013-09-19	61.260	61.320	59.380	59.500	40.843	1,133,400
2013-09-18	60.030	61.230	58.810	61.150	41.976	1,573,400
2013-09-17	60.280	60.410	59.700	59.950	41.152	1,656,200
2013-09-16	60.060	60.450	56.870	60.430	41.482	5,278,000
2013-09-13	54.380	54.600	53.930	54.550	37.445	474,500
2013-09-12	54.560	54.860	54.060	54.200	37.205	547,900
2013-09-11	55.140	55.230	54.290	54.720	37.562	455,700

← NewerPage 55 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.