Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	43.250	43.560	42.930	43.260	29.240	741,800
2013-03-19	42.960	43.250	42.770	43.020	29.078	918,900
2013-03-18	42.200	43.280	42.200	43.000	29.064	664,900
2013-03-15	42.960	43.180	42.670	43.140	29.159	860,700
2013-03-14	42.830	43.040	42.570	42.910	29.003	680,600
2013-03-13	42.970	42.970	42.230	42.530	28.746	1,106,300
2013-03-12	43.560	43.560	43.030	43.130	28.940	446,500
2013-03-11	43.460	43.680	43.340	43.540	29.216	480,100
2013-03-08	43.490	43.860	43.240	43.450	29.155	582,900
2013-03-07	42.900	43.380	42.890	43.320	29.068	553,300
2013-03-06	42.960	43.420	42.860	42.910	28.793	810,400
2013-03-05	42.650	43.030	42.560	42.730	28.672	618,500
2013-03-04	41.650	42.460	41.570	42.440	28.477	935,200
2013-03-01	41.610	41.990	41.120	41.620	27.927	1,336,800
2013-02-28	41.840	42.330	41.670	41.780	28.035	919,300
2013-02-27	41.290	42.260	41.290	41.790	28.041	1,375,700
2013-02-26	41.530	41.710	41.250	41.660	27.954	1,271,800
2013-02-25	42.300	42.460	41.100	41.100	27.578	1,080,900
2013-02-22	40.900	42.280	40.900	41.800	28.048	1,347,200
2013-02-21	39.220	41.330	38.910	40.870	27.424	2,565,300
2013-02-20	40.290	40.430	39.230	39.240	26.330	883,000
2013-02-19	40.760	40.970	40.130	40.250	27.008	744,200
2013-02-15	40.480	40.700	40.360	40.640	27.270	370,600
2013-02-14	40.110	40.490	40.100	40.360	27.082	347,600
2013-02-13	40.230	40.430	39.970	40.280	27.028	386,000
2013-02-12	40.220	40.370	39.870	40.080	26.894	554,600
2013-02-11	40.300	40.370	39.680	40.220	26.988	519,200
2013-02-08	39.780	40.340	39.770	40.150	26.941	721,600
2013-02-07	39.690	39.890	39.290	39.790	26.699	874,100
2013-02-06	39.310	39.680	39.090	39.680	26.626	544,400
2013-02-05	39.440	39.750	39.200	39.360	26.411	636,800
2013-02-04	39.070	39.350	38.900	39.190	26.297	657,400
2013-02-01	38.450	39.150	38.360	39.130	26.256	1,448,100
2013-01-31	38.530	38.830	38.370	38.430	25.787	1,021,600
2013-01-30	39.370	39.440	38.580	38.600	25.901	1,117,100
2013-01-29	39.350	39.520	39.140	39.340	26.397	860,700
2013-01-28	39.810	39.820	39.210	39.460	26.478	589,600
2013-01-25	39.980	39.980	39.630	39.820	26.719	637,000
2013-01-24	39.300	39.850	39.120	39.820	26.719	973,200
2013-01-23	38.890	39.750	38.820	39.290	26.364	1,267,000
2013-01-22	38.770	39.250	37.860	38.810	26.042	3,735,400
2013-01-18	40.010	40.050	39.590	40.020	26.854	765,500
2013-01-17	39.170	40.240	39.050	39.940	26.800	1,143,600
2013-01-16	39.210	39.210	38.780	38.980	26.156	583,000
2013-01-15	39.240	39.640	39.000	39.200	26.303	928,200
2013-01-14	38.800	39.340	38.790	39.170	26.283	388,500
2013-01-11	38.520	38.860	38.050	38.860	26.075	695,700
2013-01-10	39.130	39.130	38.450	38.490	25.827	839,000
2013-01-09	38.910	39.080	38.790	38.870	26.082	827,200
2013-01-08	38.890	39.390	38.820	38.820	26.048	879,700
2013-01-07	38.630	39.080	38.620	38.970	26.149	697,600
2013-01-04	38.890	38.980	38.660	38.880	26.089	897,700
2013-01-03	38.910	39.160	38.730	38.910	26.109	971,900
2013-01-02	39.240	39.300	38.630	39.000	26.169	897,600
2012-12-31	38.010	38.670	37.880	38.470	25.814	625,100
2012-12-28	37.920	38.370	37.850	38.090	25.559	681,800
2012-12-27	38.180	38.370	38.100	38.280	25.686	769,100
2012-12-26	37.950	38.310	37.900	38.240	25.659	666,300
2012-12-24	37.770	37.950	37.450	37.930	25.451	254,800
2012-12-21	37.110	37.850	36.950	37.850	25.398	1,625,000

← NewerPage 58 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.