Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	29.470	29.790	29.370	29.610	19.404	584,400
2012-04-02	29.550	29.800	29.400	29.510	19.339	812,400
2012-03-30	29.810	29.960	29.420	29.590	19.391	542,900
2012-03-29	29.450	29.710	29.300	29.670	19.443	555,400
2012-03-28	29.780	29.810	29.130	29.650	19.430	668,500
2012-03-27	29.850	29.980	29.730	29.740	19.489	365,800
2012-03-26	29.850	30.000	29.540	29.790	19.522	584,300
2012-03-23	29.280	29.660	29.000	29.650	19.430	685,200
2012-03-22	29.540	29.540	29.010	29.310	19.207	539,800
2012-03-21	29.780	29.840	29.550	29.670	19.443	485,000
2012-03-20	29.600	29.890	29.420	29.800	19.529	463,600
2012-03-19	29.740	30.090	29.580	29.790	19.522	678,100
2012-03-16	29.710	29.980	29.620	29.710	19.470	1,315,100
2012-03-15	29.710	29.910	29.510	29.810	19.535	962,200
2012-03-14	29.790	30.060	29.590	29.750	19.496	1,183,000
2012-03-13	29.900	30.370	29.900	30.230	19.810	1,394,000
2012-03-12	30.220	30.220	29.730	30.080	19.548	837,200
2012-03-09	30.440	30.620	30.090	30.200	19.626	752,500
2012-03-08	29.950	30.500	29.860	30.370	19.737	810,800
2012-03-07	29.390	29.870	29.300	29.770	19.347	485,300
2012-03-06	29.420	29.500	29.140	29.390	19.100	596,800
2012-03-05	29.840	29.980	29.540	29.650	19.269	545,900
2012-03-02	29.830	30.020	29.650	29.960	19.470	596,800
2012-03-01	29.750	29.950	29.600	29.760	19.340	541,000
2012-02-29	29.390	30.060	29.340	29.640	19.262	1,077,700
2012-02-28	28.980	29.210	28.830	29.210	18.983	554,300
2012-02-27	28.740	29.140	28.510	28.940	18.807	1,233,200
2012-02-24	29.140	29.320	28.880	28.930	18.801	520,500
2012-02-23	28.960	29.410	28.790	29.180	18.963	571,600
2012-02-22	29.370	29.370	28.580	28.890	18.775	1,279,800
2012-02-21	29.470	29.950	29.250	29.370	19.087	383,200
2012-02-17	29.630	29.700	29.250	29.420	19.119	380,500
2012-02-16	29.400	29.800	29.010	29.570	19.217	767,800
2012-02-15	29.560	29.840	29.350	29.430	19.126	693,500
2012-02-14	29.490	29.510	29.240	29.460	19.145	391,300
2012-02-13	29.400	29.620	29.260	29.560	19.210	561,500
2012-02-10	29.000	29.190	28.770	29.040	18.872	477,400
2012-02-09	29.230	29.310	28.760	29.300	19.041	449,100
2012-02-08	28.920	29.260	28.880	29.120	18.924	488,900
2012-02-07	28.980	29.300	28.900	28.940	18.807	429,300
2012-02-06	28.870	29.020	28.700	28.980	18.833	438,200
2012-02-03	28.650	29.250	28.650	29.000	18.846	674,700
2012-02-02	28.420	28.670	28.300	28.320	18.404	407,600
2012-02-01	28.310	28.920	28.240	28.340	18.417	520,700
2012-01-31	28.430	28.550	27.930	28.140	18.287	550,400
2012-01-30	28.040	28.460	27.680	28.330	18.411	588,600
2012-01-27	28.070	28.520	27.970	28.280	18.378	622,700
2012-01-26	28.010	28.360	27.970	28.170	18.307	769,900
2012-01-25	28.390	28.390	27.710	27.900	18.131	931,800
2012-01-24	27.570	28.260	26.970	28.210	18.333	1,506,200
2012-01-23	26.950	27.000	26.190	26.640	17.313	783,700
2012-01-20	26.440	26.850	26.330	26.840	17.443	869,500
2012-01-19	26.100	26.700	26.100	26.580	17.274	628,700
2012-01-18	25.990	26.180	25.850	26.040	16.923	1,193,100
2012-01-17	26.170	26.600	26.020	26.070	16.942	601,100
2012-01-13	26.250	26.450	26.010	26.150	16.994	674,500
2012-01-12	26.160	26.550	26.060	26.480	17.209	1,087,300
2012-01-11	26.350	26.710	26.350	26.580	17.274	443,500
2012-01-10	26.400	26.620	26.300	26.480	17.209	999,900
2012-01-09	25.850	26.150	25.630	26.100	16.962	846,000

← NewerPage 62 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.