Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	54.830	55.690	54.650	55.400	37.754	856,300
2013-09-09	53.580	54.410	53.460	54.390	37.066	561,400
2013-09-06	53.730	53.820	52.670	53.450	36.425	364,500
2013-09-05	53.200	53.650	53.000	53.400	36.391	600,900
2013-09-04	52.770	53.090	52.460	53.030	36.139	580,700
2013-09-03	53.800	54.130	51.850	52.740	35.941	1,036,900
2013-08-30	53.640	53.680	52.770	53.040	36.146	494,600
2013-08-29	53.330	54.180	53.260	53.550	36.493	318,600
2013-08-28	53.360	53.610	53.000	53.450	36.425	368,700
2013-08-27	53.870	54.060	53.300	53.420	36.405	437,100
2013-08-26	54.580	55.000	54.200	54.470	37.120	434,400
2013-08-23	54.440	54.740	53.670	54.580	37.195	452,500
2013-08-22	54.010	54.480	53.790	54.090	36.861	603,000
2013-08-21	53.980	54.080	53.430	53.730	36.616	565,500
2013-08-20	53.250	54.190	52.990	54.020	36.814	797,100
2013-08-19	52.000	53.270	51.700	53.110	36.194	1,004,300
2013-08-16	52.820	53.180	52.020	52.030	35.458	1,569,500
2013-08-15	54.120	54.160	52.850	52.920	36.064	614,100
2013-08-14	54.800	55.090	54.490	54.830	37.366	327,300
2013-08-13	54.920	54.970	54.270	54.710	37.284	458,800
2013-08-12	54.330	54.720	54.040	54.690	37.270	293,000
2013-08-09	54.720	55.160	54.200	54.520	37.154	474,200
2013-08-08	54.500	55.140	54.500	54.800	37.345	524,000
2013-08-07	54.120	54.320	53.190	54.210	36.943	721,100
2013-08-06	54.920	54.970	54.070	54.290	36.998	539,300
2013-08-05	55.010	55.210	54.610	54.960	37.454	621,800
2013-08-02	55.050	55.190	54.500	55.150	37.584	618,200
2013-08-01	54.410	55.790	54.340	55.080	37.536	1,513,500
2013-07-31	53.620	54.300	53.600	53.790	36.657	816,800
2013-07-30	53.420	53.640	53.020	53.600	36.527	602,400
2013-07-29	52.900	53.260	52.530	53.150	36.221	692,800
2013-07-26	52.700	52.940	52.150	52.900	36.050	544,500
2013-07-25	53.080	53.250	52.810	53.070	36.166	815,000
2013-07-24	53.070	53.470	52.860	53.280	36.309	854,600
2013-07-23	53.370	53.530	52.590	52.710	35.921	804,700
2013-07-22	53.180	53.640	53.030	53.230	36.275	1,201,800
2013-07-19	53.010	53.060	52.260	52.960	36.091	967,100
2013-07-18	51.760	52.610	51.280	52.570	35.826	1,248,900
2013-07-17	53.140	53.940	51.510	51.700	35.233	2,081,600
2013-07-16	52.430	52.570	51.230	51.490	35.090	931,700
2013-07-15	52.550	52.960	52.110	52.310	35.648	1,067,600
2013-07-12	51.950	52.660	51.950	52.270	35.621	1,163,500
2013-07-11	50.950	51.740	48.450	51.690	35.226	1,689,000
2013-07-10	50.350	50.600	50.160	50.320	34.292	1,086,900
2013-07-09	50.650	50.680	50.150	50.470	34.394	733,600
2013-07-08	50.340	50.400	49.830	50.240	34.238	586,100
2013-07-05	49.930	50.090	49.770	49.980	34.061	466,700
2013-07-03	49.340	49.560	49.250	49.480	33.720	437,000
2013-07-02	49.670	50.090	49.310	49.550	33.767	975,900
2013-07-01	49.270	50.350	49.270	49.620	33.815	799,900
2013-06-28	48.910	49.520	48.700	48.960	33.365	1,195,300
2013-06-27	49.040	49.380	48.870	48.920	33.338	533,500
2013-06-26	48.480	49.070	48.050	48.700	33.188	680,000
2013-06-25	48.320	48.450	47.500	47.980	32.698	585,700
2013-06-24	48.210	48.260	47.560	47.830	32.595	547,300
2013-06-21	48.840	48.910	47.730	48.670	33.168	942,600
2013-06-20	49.010	49.110	48.500	48.620	33.134	526,500
2013-06-19	49.650	49.850	49.260	49.400	33.665	1,059,800
2013-06-18	49.640	49.980	49.300	49.520	33.747	1,192,900
2013-06-17	49.420	49.860	49.230	49.470	33.713	726,100

← NewerPage 56 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.