Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	27.650	27.740	27.040	27.110	17.334	1,157,500
2011-07-15	27.770	27.770	27.360	27.680	17.698	919,900
2011-07-14	28.090	28.120	27.420	27.590	17.641	1,250,300
2011-07-13	28.100	28.450	28.010	28.060	17.941	1,117,500
2011-07-12	28.160	28.250	27.820	27.890	17.832	1,018,000
2011-07-11	28.440	28.550	28.110	28.250	18.063	683,800
2011-07-08	28.550	28.830	28.510	28.820	18.427	623,600
2011-07-07	28.970	29.190	28.870	28.950	18.510	984,600
2011-07-06	28.280	28.810	28.240	28.730	18.369	986,500
2011-07-05	28.660	28.750	28.220	28.330	18.114	1,241,100
2011-07-01	28.060	28.880	28.040	28.700	18.350	1,294,000
2011-06-30	27.640	28.050	27.580	27.990	17.896	1,489,600
2011-06-29	27.740	27.740	27.290	27.530	17.602	988,900
2011-06-28	27.450	27.650	27.320	27.540	17.609	1,315,500
2011-06-27	27.100	27.620	27.100	27.300	17.455	681,700
2011-06-24	27.230	27.400	27.030	27.140	17.353	1,468,500
2011-06-23	26.840	27.310	26.660	27.210	17.398	1,145,600
2011-06-22	27.070	27.470	26.970	27.220	17.404	1,621,100
2011-06-21	27.050	27.690	27.000	27.130	17.346	2,080,200
2011-06-20	26.630	26.820	26.260	26.330	16.835	2,782,500
2011-06-17	27.220	27.290	26.590	26.620	17.020	3,023,000
2011-06-16	27.240	27.420	26.630	26.900	17.199	2,776,600
2011-06-15	28.830	29.010	27.270	27.300	17.455	2,378,000
2011-06-14	28.810	29.250	28.680	29.150	18.638	1,185,400
2011-06-13	28.540	28.770	28.220	28.540	18.248	1,657,400
2011-06-10	28.950	29.010	28.520	28.750	18.254	901,300
2011-06-09	28.420	29.130	28.310	29.030	18.432	1,166,000
2011-06-08	28.550	28.560	28.170	28.410	18.038	2,295,400
2011-06-07	28.430	28.870	28.120	28.490	18.089	3,306,900
2011-06-06	27.190	27.260	26.610	26.830	17.035	1,116,500
2011-06-03	27.370	27.570	27.210	27.250	17.302	838,600
2011-06-02	28.350	28.450	27.840	27.890	17.708	798,600
2011-06-01	29.080	29.170	28.270	28.300	17.969	489,100
2011-05-31	28.910	29.100	28.610	29.100	18.477	778,400
2011-05-27	28.690	28.880	28.510	28.640	18.185	550,100
2011-05-26	28.320	28.650	28.170	28.540	18.121	621,900
2011-05-25	28.210	28.570	28.110	28.480	18.083	556,100
2011-05-24	28.350	28.520	28.140	28.210	17.912	711,300
2011-05-23	28.560	28.620	28.150	28.260	17.943	1,122,800
2011-05-20	29.010	29.120	28.700	28.890	18.343	677,700
2011-05-19	29.140	29.200	28.880	29.010	18.419	494,700
2011-05-18	28.470	29.080	28.410	29.020	18.426	1,243,900
2011-05-17	28.860	29.070	28.320	28.530	18.115	954,700
2011-05-16	28.920	29.280	28.860	29.030	18.432	575,400
2011-05-13	29.610	29.880	28.840	29.070	18.458	869,900
2011-05-12	29.150	29.760	29.100	29.600	18.794	962,000
2011-05-11	29.150	29.270	29.090	29.230	18.559	990,200
2011-05-10	28.790	29.360	28.700	29.140	18.502	1,247,600
2011-05-09	28.430	28.800	28.170	28.770	18.267	511,600
2011-05-06	28.470	28.670	28.210	28.390	18.026	816,800
2011-05-05	27.840	28.410	27.710	28.090	17.835	645,700
2011-05-04	28.210	28.280	27.710	28.060	17.816	967,800
2011-05-03	28.400	28.510	27.850	28.200	17.905	726,000
2011-05-02	28.570	28.740	28.400	28.500	18.096	873,300
2011-04-29	28.500	28.590	28.050	28.530	18.115	812,000
2011-04-28	28.100	28.630	28.070	28.500	18.096	1,376,500
2011-04-27	27.970	28.230	27.480	28.200	17.905	1,349,200
2011-04-26	27.560	27.950	27.430	27.850	17.683	789,100
2011-04-25	27.890	27.890	27.030	27.480	17.448	1,635,000
2011-04-21	28.000	28.090	27.530	27.890	17.708	1,576,300

← NewerPage 65 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.