Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	34.920	35.380	34.190	34.950	23.293	2,663,800
2012-09-21	33.960	34.700	33.600	33.750	22.493	2,022,200
2012-09-20	32.750	33.090	32.580	33.040	22.020	629,500
2012-09-19	32.460	32.980	32.440	32.960	21.967	774,700
2012-09-18	31.930	32.530	31.930	32.350	21.560	1,946,900
2012-09-17	32.690	32.800	32.080	32.100	21.394	737,100
2012-09-14	33.000	33.330	33.000	33.150	22.093	468,200
2012-09-13	32.230	33.310	32.050	32.970	21.973	923,300
2012-09-12	32.060	32.420	31.880	32.310	21.367	1,155,200
2012-09-11	32.390	32.520	32.080	32.260	21.334	856,700
2012-09-10	32.630	32.900	32.260	32.440	21.453	1,045,500
2012-09-07	33.310	33.550	33.020	33.270	22.002	1,356,000
2012-09-06	32.470	33.210	32.470	32.900	21.757	922,300
2012-09-05	32.260	32.540	32.150	32.340	21.387	527,300
2012-09-04	31.990	32.310	31.780	32.250	21.327	651,400
2012-08-31	32.010	32.050	31.670	32.020	21.175	418,100
2012-08-30	31.840	31.860	31.620	31.730	20.983	503,900
2012-08-29	32.010	32.150	31.830	32.050	21.195	322,600
2012-08-28	32.000	32.170	31.710	31.980	21.149	333,400
2012-08-27	32.210	32.320	31.920	31.960	21.135	429,400
2012-08-24	31.810	32.140	31.690	32.100	21.228	562,500
2012-08-23	31.810	31.990	31.600	31.780	21.016	746,000
2012-08-22	31.820	31.890	31.530	31.750	20.997	1,033,800
2012-08-21	31.900	32.290	31.820	31.940	21.122	649,400
2012-08-20	31.710	31.960	31.020	31.870	21.076	1,810,800
2012-08-17	32.210	32.210	31.840	31.960	21.135	956,500
2012-08-16	32.070	32.630	32.000	32.160	21.268	1,920,900
2012-08-15	31.610	32.120	31.590	32.110	21.235	1,982,500
2012-08-14	31.430	31.730	31.310	31.690	20.957	1,194,300
2012-08-13	31.120	31.540	31.020	31.260	20.672	1,121,600
2012-08-10	30.230	30.700	30.130	30.670	20.282	771,600
2012-08-09	30.770	30.820	30.070	30.280	20.024	1,086,100
2012-08-08	30.840	31.040	30.630	30.670	20.282	694,500
2012-08-07	30.940	31.220	30.710	30.950	20.467	696,100
2012-08-06	30.960	31.020	30.710	30.810	20.375	408,100
2012-08-03	31.000	31.140	30.740	30.850	20.401	624,300
2012-08-02	30.290	30.940	30.180	30.500	20.170	700,700
2012-08-01	30.900	31.000	30.480	30.590	20.229	521,700
2012-07-31	30.750	31.000	30.700	30.790	20.362	410,400
2012-07-30	30.820	30.820	30.400	30.760	20.342	707,600
2012-07-27	30.900	31.120	30.710	30.770	20.348	938,600
2012-07-26	30.670	30.990	30.430	30.650	20.269	882,200
2012-07-25	30.180	30.570	30.040	30.190	19.965	772,800
2012-07-24	30.560	30.620	29.820	30.170	19.952	586,800
2012-07-23	30.450	30.710	30.140	30.510	20.177	392,600
2012-07-20	30.640	30.890	30.230	30.700	20.302	787,100
2012-07-19	30.650	30.960	30.210	30.770	20.348	715,700
2012-07-18	30.070	31.000	29.990	30.560	20.210	1,280,200
2012-07-17	29.540	30.910	29.540	30.070	19.886	1,623,000
2012-07-16	29.020	29.170	28.610	29.060	19.218	633,300
2012-07-13	28.650	29.380	28.560	29.000	19.178	811,300
2012-07-12	28.130	28.800	27.880	28.610	18.920	854,100
2012-07-11	28.080	28.480	27.890	28.340	18.741	897,000
2012-07-10	28.100	28.360	27.780	27.910	18.457	317,800
2012-07-09	28.120	28.180	27.850	28.060	18.556	325,000
2012-07-06	28.280	28.320	28.090	28.240	18.675	426,400
2012-07-05	28.850	28.940	28.470	28.580	18.900	679,300
2012-07-03	28.100	28.960	28.000	28.950	19.145	477,300
2012-07-02	28.250	28.440	27.590	28.150	18.616	429,700
2012-06-29	27.800	28.300	27.660	28.240	18.675	714,900

← NewerPage 60 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.