Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	37.350	37.750	37.330	37.750	25.330	490,000
2012-12-19	37.270	37.560	36.960	37.390	25.089	567,000
2012-12-18	36.760	37.310	36.650	37.290	25.022	803,200
2012-12-17	36.320	36.830	36.200	36.830	24.713	536,700
2012-12-14	36.340	36.490	36.210	36.350	24.391	342,700
2012-12-13	36.840	36.980	36.420	36.450	24.458	628,000
2012-12-12	36.890	37.110	36.730	36.940	24.619	703,600
2012-12-11	36.550	37.030	36.550	36.690	24.453	886,600
2012-12-10	36.220	36.760	36.220	36.420	24.273	533,000
2012-12-07	35.990	36.290	35.750	36.290	24.186	583,500
2012-12-06	35.720	36.200	35.550	35.990	23.986	741,800
2012-12-05	36.250	36.340	35.460	35.800	23.859	649,100
2012-12-04	36.150	36.410	36.040	36.200	24.126	403,100
2012-12-03	36.690	36.690	36.060	36.160	24.099	562,700
2012-11-30	36.550	36.640	36.300	36.440	24.286	954,500
2012-11-29	36.900	36.990	36.410	36.600	24.393	560,800
2012-11-28	36.350	36.730	36.010	36.680	24.446	639,600
2012-11-27	36.670	36.750	36.270	36.430	24.279	705,000
2012-11-26	36.590	36.960	36.520	36.810	24.533	473,300
2012-11-23	36.270	36.750	36.250	36.710	24.466	298,300
2012-11-21	36.030	36.340	35.270	36.250	24.159	412,800
2012-11-20	35.740	36.030	35.550	35.930	23.946	568,900
2012-11-19	34.820	35.850	34.820	35.850	23.893	767,700
2012-11-16	34.250	34.700	33.890	34.650	23.093	1,172,200
2012-11-15	34.540	35.080	34.060	34.160	22.766	1,387,800
2012-11-14	35.090	35.170	34.290	34.460	22.966	884,400
2012-11-13	35.160	35.610	34.900	35.050	23.360	631,500
2012-11-12	35.480	35.660	35.190	35.470	23.640	447,700
2012-11-09	35.100	35.720	34.950	35.410	23.600	466,000
2012-11-08	35.510	35.780	35.010	35.160	23.433	604,400
2012-11-07	35.980	35.980	35.400	35.620	23.739	715,900
2012-11-06	35.990	36.410	35.810	36.200	24.126	607,600
2012-11-05	35.880	36.300	35.400	35.820	23.873	951,600
2012-11-02	36.350	36.480	35.760	35.900	23.926	829,100
2012-11-01	35.440	36.710	35.260	36.330	24.213	1,225,200
2012-10-31	35.550	35.940	35.020	35.270	23.506	588,100
2012-10-26	35.650	35.650	35.020	35.300	23.526	394,100
2012-10-25	35.190	35.570	34.850	35.510	23.666	655,900
2012-10-24	35.680	35.680	34.970	35.000	23.326	696,500
2012-10-23	35.680	35.750	35.030	35.370	23.573	831,900
2012-10-22	35.830	36.130	35.660	35.890	23.919	572,700
2012-10-19	36.120	36.160	35.570	35.830	23.879	798,500
2012-10-18	36.140	36.380	36.100	36.220	24.139	879,500
2012-10-17	35.490	36.560	35.490	36.330	24.213	906,400
2012-10-16	34.800	36.960	34.500	36.260	24.166	2,799,100
2012-10-15	35.460	35.770	35.070	35.600	23.726	1,102,500
2012-10-12	35.510	35.660	35.090	35.190	23.453	937,800
2012-10-11	35.640	35.840	35.470	35.510	23.666	449,200
2012-10-10	35.660	35.710	35.310	35.400	23.593	354,100
2012-10-09	35.740	35.940	35.480	35.710	23.799	637,600
2012-10-08	35.540	35.890	35.380	35.690	23.786	1,275,500
2012-10-05	36.050	36.380	35.910	36.040	24.019	736,800
2012-10-04	36.070	36.220	35.920	35.970	23.973	647,500
2012-10-03	35.800	36.040	35.760	35.800	23.859	866,200
2012-10-02	35.920	36.140	35.710	35.800	23.859	743,300
2012-10-01	36.230	36.530	35.390	35.680	23.779	1,271,100
2012-09-28	35.960	36.680	35.740	36.300	24.193	1,498,000
2012-09-27	35.490	36.130	35.210	36.050	24.026	1,248,400
2012-09-26	35.130	35.690	34.900	35.420	23.606	1,318,100
2012-09-25	35.130	35.470	34.970	35.150	23.426	1,914,000

← NewerPage 59 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.