Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	27.140	27.410	26.890	27.410	18.126	428,400
2012-06-27	27.230	27.600	27.180	27.310	18.060	275,700
2012-06-26	27.380	27.450	27.030	27.140	17.948	356,600
2012-06-25	27.230	27.500	26.980	27.340	18.080	522,400
2012-06-22	27.410	27.560	27.170	27.440	18.146	686,800
2012-06-21	27.970	28.120	27.230	27.250	18.021	526,300
2012-06-20	28.000	28.200	27.760	28.040	18.543	627,100
2012-06-19	28.050	28.120	27.720	27.830	18.404	420,000
2012-06-18	27.590	27.890	27.410	27.780	18.371	423,200
2012-06-15	27.820	27.860	27.440	27.690	18.312	589,700
2012-06-14	27.110	27.800	27.050	27.690	18.312	711,400
2012-06-13	27.420	27.420	26.980	27.050	17.888	321,900
2012-06-12	27.530	27.760	27.360	27.610	18.093	585,600
2012-06-11	27.810	27.840	27.370	27.440	17.982	562,400
2012-06-08	27.090	27.620	26.950	27.610	18.093	457,000
2012-06-07	27.130	27.330	26.940	27.070	17.740	338,700
2012-06-06	26.520	26.920	26.520	26.840	17.589	433,700
2012-06-05	26.110	26.440	26.010	26.390	17.294	399,100
2012-06-04	26.390	26.450	25.770	26.240	17.196	722,000
2012-06-01	26.290	26.480	26.250	26.290	17.228	478,600
2012-05-31	26.630	26.990	26.420	26.830	17.582	627,200
2012-05-30	27.080	27.120	26.650	26.660	17.471	557,800
2012-05-29	27.060	27.530	26.910	27.320	17.903	719,500
2012-05-25	27.070	27.120	26.820	26.950	17.661	366,500
2012-05-24	27.070	27.190	26.680	27.100	17.759	695,500
2012-05-23	26.870	27.110	26.470	27.080	17.746	673,000
2012-05-22	27.100	27.350	26.950	27.130	17.779	896,000
2012-05-21	26.660	27.300	26.590	27.170	17.805	569,500
2012-05-18	26.900	27.100	26.570	26.640	17.458	664,600
2012-05-17	27.570	27.590	26.770	26.770	17.543	619,700
2012-05-16	28.040	28.040	27.580	27.580	18.074	567,800
2012-05-15	27.820	28.060	27.760	27.920	18.297	517,400
2012-05-14	27.750	27.960	27.530	27.780	18.205	454,800
2012-05-11	28.160	28.330	27.860	27.960	18.323	474,300
2012-05-10	28.540	28.540	28.040	28.320	18.559	478,800
2012-05-09	28.100	28.530	27.930	28.330	18.565	638,200
2012-05-08	27.850	28.520	27.680	28.390	18.605	1,106,000
2012-05-07	28.240	28.290	27.980	28.010	18.356	976,000
2012-05-04	28.890	28.890	28.330	28.390	18.605	593,100
2012-05-03	29.160	29.390	28.900	28.980	18.991	595,600
2012-05-02	29.050	29.220	28.860	28.990	18.998	532,700
2012-05-01	29.250	29.460	28.980	29.220	19.148	546,400
2012-04-30	29.540	29.540	29.090	29.190	19.129	656,500
2012-04-27	29.750	29.750	29.410	29.620	19.411	798,900
2012-04-26	29.630	29.740	29.320	29.590	19.391	383,700
2012-04-25	29.630	29.750	29.390	29.630	19.417	434,400
2012-04-24	29.130	29.590	29.120	29.330	19.221	665,500
2012-04-23	29.170	29.210	28.840	29.160	19.109	726,600
2012-04-20	29.130	29.560	29.080	29.440	19.293	619,300
2012-04-19	29.020	29.300	28.740	29.020	19.017	452,000
2012-04-18	28.990	29.310	28.540	28.890	18.932	656,300
2012-04-17	28.930	29.360	28.750	29.210	19.142	981,100
2012-04-16	28.810	28.980	28.590	28.800	18.873	746,000
2012-04-13	29.080	29.170	28.730	28.810	18.880	795,100
2012-04-12	29.010	29.170	28.730	29.090	19.063	879,800
2012-04-11	28.560	28.610	28.380	28.530	18.696	471,100
2012-04-10	28.950	28.990	28.220	28.220	18.493	613,500
2012-04-09	28.940	29.090	28.800	29.010	19.011	430,400
2012-04-05	29.390	29.640	29.250	29.350	19.234	272,900
2012-04-04	29.320	29.540	29.070	29.440	19.293	735,200

← NewerPage 61 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.