Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	48.970	49.210	48.770	49.050	33.427	425,300
2013-06-13	48.280	49.090	48.140	48.920	33.338	604,200
2013-06-12	48.920	48.920	47.880	48.030	32.732	579,100
2013-06-11	48.520	49.480	48.300	48.920	33.066	777,000
2013-06-10	49.320	49.450	48.660	49.200	33.255	810,900
2013-06-07	49.230	49.440	48.810	49.100	33.187	745,900
2013-06-06	48.010	49.020	47.990	49.020	33.133	534,500
2013-06-05	48.610	48.750	47.900	48.130	32.532	673,500
2013-06-04	49.000	49.270	48.390	48.770	32.964	659,700
2013-06-03	48.950	49.090	47.500	48.880	33.039	1,196,500
2013-05-31	49.370	49.790	48.990	49.000	33.120	458,500
2013-05-30	49.740	50.020	49.300	49.560	33.498	415,700
2013-05-29	49.890	49.890	49.180	49.590	33.518	404,300
2013-05-28	50.020	50.530	49.950	50.280	33.985	685,300
2013-05-24	49.390	49.550	48.880	49.310	33.329	797,900
2013-05-23	49.150	50.000	48.830	49.700	33.593	885,200
2013-05-22	50.400	50.700	49.510	49.740	33.620	681,300
2013-05-21	50.170	50.490	50.050	50.390	34.059	857,800
2013-05-20	49.760	50.400	49.720	50.230	33.951	704,600
2013-05-17	49.860	50.220	49.500	49.830	33.681	472,300
2013-05-16	50.250	50.780	49.710	49.810	33.667	1,089,400
2013-05-15	49.860	50.600	49.540	50.080	33.850	1,243,400
2013-05-14	49.270	49.940	49.270	49.890	33.721	973,000
2013-05-13	48.760	49.430	48.470	49.300	33.322	619,600
2013-05-10	49.320	49.540	48.640	48.720	32.930	908,100
2013-05-09	49.520	50.000	49.150	49.380	33.376	862,200
2013-05-08	49.100	49.580	48.730	49.520	33.471	885,400
2013-05-07	48.160	49.130	48.090	49.090	33.180	1,667,500
2013-05-06	47.810	48.040	47.580	47.980	32.430	560,600
2013-05-03	47.200	48.020	47.200	47.650	32.207	663,500
2013-05-02	46.650	47.540	46.380	46.840	31.660	1,711,300
2013-05-01	47.350	47.460	46.450	46.730	31.585	1,105,400
2013-04-30	47.200	47.570	46.520	47.560	32.146	1,263,000
2013-04-29	46.000	47.300	45.800	47.130	31.856	1,676,600
2013-04-26	46.160	46.320	45.320	45.800	30.957	754,400
2013-04-25	46.250	46.370	45.510	46.150	31.193	965,000
2013-04-24	45.750	46.810	45.390	46.000	31.092	1,358,000
2013-04-23	44.160	46.730	44.160	45.530	30.774	2,572,700
2013-04-22	43.260	43.930	42.640	43.730	29.558	1,486,600
2013-04-19	43.410	44.260	43.080	43.270	29.247	878,600
2013-04-18	43.550	43.640	42.880	43.200	29.199	979,000
2013-04-17	43.810	43.810	42.770	43.390	29.328	1,198,900
2013-04-16	42.840	44.290	42.710	44.280	29.929	1,206,300
2013-04-15	44.570	44.570	42.360	42.500	28.726	1,788,300
2013-04-12	45.010	45.270	44.370	44.860	30.321	780,800
2013-04-11	44.950	45.690	44.550	44.920	30.362	1,095,200
2013-04-10	44.670	45.120	44.580	44.910	30.355	991,100
2013-04-09	44.800	44.860	44.410	44.620	30.159	553,400
2013-04-08	44.230	44.700	44.230	44.660	30.186	336,900
2013-04-05	43.670	44.330	42.780	44.250	29.909	1,432,000
2013-04-04	44.500	44.680	43.960	44.080	29.794	1,192,200
2013-04-03	44.970	45.140	44.150	44.510	30.085	1,393,000
2013-04-02	44.730	45.260	44.550	45.000	30.416	865,500
2013-04-01	44.820	44.970	44.310	44.540	30.105	645,000
2013-03-28	44.510	44.930	44.300	44.870	30.328	569,000
2013-03-27	43.870	44.510	43.600	44.440	30.037	715,000
2013-03-26	43.310	44.080	43.310	44.050	29.774	813,100
2013-03-25	42.600	43.390	42.430	43.230	29.220	921,400
2013-03-22	42.950	43.320	42.630	43.080	29.118	898,300
2013-03-21	43.180	43.450	42.780	42.890	28.990	604,100

← NewerPage 57 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.