Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	25.070	25.490	24.960	25.160	16.214	506,700
2011-10-10	24.830	25.390	24.750	25.390	16.362	717,800
2011-10-07	24.580	25.000	24.210	24.330	15.679	1,243,000
2011-10-06	23.630	24.590	23.460	24.520	15.801	1,020,200
2011-10-05	23.080	23.810	22.720	23.720	15.286	1,061,100
2011-10-04	22.280	22.970	21.750	22.960	14.796	1,100,000
2011-10-03	23.270	23.660	22.520	22.540	14.525	1,271,000
2011-09-30	23.880	24.170	23.300	23.300	15.015	1,218,500
2011-09-29	24.940	25.020	23.850	24.380	15.711	914,700
2011-09-28	25.500	25.670	24.340	24.400	15.724	715,500
2011-09-27	25.320	25.940	25.200	25.480	16.420	732,800
2011-09-26	24.660	24.880	24.100	24.630	15.872	826,300
2011-09-23	24.340	24.670	24.180	24.590	15.847	736,800
2011-09-22	24.680	24.910	24.060	24.410	15.731	1,295,500
2011-09-21	26.410	26.680	25.450	25.460	16.407	797,700
2011-09-20	26.860	27.140	26.370	26.400	17.013	1,338,500
2011-09-19	26.590	26.870	26.240	26.700	17.206	584,100
2011-09-16	26.640	27.150	26.560	27.140	17.490	943,200
2011-09-15	26.250	26.700	26.030	26.650	17.174	719,000
2011-09-14	26.050	26.300	25.410	26.030	16.775	708,900
2011-09-13	25.490	25.990	25.190	25.830	16.646	681,500
2011-09-12	25.210	25.580	24.900	25.530	16.323	798,700
2011-09-09	25.470	25.710	25.220	25.570	16.349	977,400
2011-09-08	25.650	26.120	25.550	25.800	16.496	962,500
2011-09-07	25.740	25.950	25.540	25.910	16.566	766,200
2011-09-06	24.120	25.370	24.100	25.290	16.170	1,797,700
2011-09-02	24.700	25.080	24.540	24.750	15.825	1,304,300
2011-09-01	25.290	25.560	25.040	25.240	16.138	1,022,000
2011-08-31	25.270	25.700	25.130	25.350	16.208	776,500
2011-08-30	24.580	25.220	24.580	25.050	16.017	614,500
2011-08-29	24.190	24.740	24.090	24.740	15.818	348,600
2011-08-26	23.180	23.930	22.890	23.820	15.230	731,500
2011-08-25	24.210	24.320	23.270	23.350	14.930	795,800
2011-08-24	23.280	24.030	23.140	23.990	15.339	728,700
2011-08-23	22.840	23.340	22.560	23.290	14.891	1,179,700
2011-08-22	23.380	23.430	22.660	22.770	14.559	1,012,800
2011-08-19	22.410	22.920	22.390	22.770	14.559	1,330,400
2011-08-18	23.340	23.430	22.540	22.700	14.514	1,104,500
2011-08-17	24.080	24.300	23.980	24.050	15.377	1,061,700
2011-08-16	23.550	24.160	23.500	23.860	15.256	1,384,800
2011-08-15	23.470	23.810	23.360	23.800	15.217	721,500
2011-08-12	23.140	23.540	22.880	23.260	14.872	891,900
2011-08-11	22.130	23.230	21.900	22.940	14.667	934,800
2011-08-10	22.040	22.700	21.820	22.000	14.066	2,415,100
2011-08-09	21.790	22.580	21.440	22.580	14.437	2,422,400
2011-08-08	22.330	22.780	21.050	21.280	13.606	2,645,500
2011-08-05	23.640	23.820	22.770	23.300	14.898	2,485,300
2011-08-04	25.370	25.380	23.220	23.330	14.917	3,486,800
2011-08-03	25.910	26.090	25.550	25.810	16.502	1,285,900
2011-08-02	26.360	26.560	25.820	25.850	16.528	818,400
2011-08-01	27.020	27.020	26.390	26.570	16.988	900,600
2011-07-29	26.280	26.820	26.110	26.670	17.052	842,100
2011-07-28	26.980	27.100	26.540	26.620	17.020	791,500
2011-07-27	27.280	27.280	26.710	26.840	17.161	1,124,400
2011-07-26	27.770	27.770	27.370	27.540	17.609	626,600
2011-07-25	27.680	27.850	27.560	27.730	17.730	742,200
2011-07-22	28.120	28.150	27.740	28.000	17.903	770,100
2011-07-21	27.840	28.420	27.740	28.170	18.011	1,202,300
2011-07-20	27.440	27.840	27.310	27.780	17.762	1,317,800
2011-07-19	27.680	28.320	27.160	27.460	17.557	1,038,000

← NewerPage 64 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.