Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	29.300	29.300	27.800	27.890	17.708	2,374,000
2011-04-19	27.780	29.190	27.240	28.860	18.324	4,086,500
2011-04-18	27.880	28.020	27.340	27.570	17.505	1,558,000
2011-04-15	27.960	28.460	27.910	28.170	17.886	1,555,400
2011-04-14	27.700	28.030	27.560	27.850	17.683	692,800
2011-04-13	27.950	28.060	27.540	27.950	17.746	802,100
2011-04-12	27.860	28.320	27.610	27.740	17.613	720,600
2011-04-11	28.370	28.460	27.830	27.910	17.721	686,700
2011-04-08	28.750	28.820	28.130	28.460	18.070	553,200
2011-04-07	28.880	28.990	28.500	28.650	18.191	762,800
2011-04-06	29.090	29.200	28.450	28.850	18.318	1,008,300
2011-04-05	29.210	29.280	28.840	28.900	18.350	931,000
2011-04-04	29.230	29.430	29.030	29.330	18.623	771,900
2011-04-01	29.030	29.410	28.910	29.130	18.496	890,000
2011-03-31	28.700	29.020	28.590	28.890	18.343	750,100
2011-03-30	28.270	28.900	28.220	28.800	18.286	780,400
2011-03-29	27.690	28.240	27.500	28.100	17.842	582,700
2011-03-28	27.880	28.150	27.720	27.740	17.613	488,300
2011-03-25	27.690	28.170	27.520	27.760	17.626	699,400
2011-03-24	27.930	27.950	27.460	27.670	17.569	410,500
2011-03-23	27.470	27.760	27.250	27.630	17.543	326,000
2011-03-22	27.890	27.900	27.490	27.540	17.486	388,800
2011-03-21	27.630	27.950	27.590	27.830	17.670	553,200
2011-03-18	27.290	27.340	26.930	27.290	17.327	738,400
2011-03-17	27.460	27.600	26.890	27.010	17.150	766,300
2011-03-16	27.340	27.580	26.810	26.980	17.131	999,500
2011-03-15	26.490	27.600	25.960	27.340	17.359	1,045,800
2011-03-14	27.250	27.500	26.900	27.300	17.334	654,400
2011-03-11	27.400	27.730	27.150	27.400	17.397	780,200
2011-03-10	27.940	27.950	27.360	27.540	17.359	1,399,600
2011-03-09	28.260	28.850	27.750	28.250	17.807	1,639,700
2011-03-08	28.400	28.830	28.230	28.260	17.813	639,300
2011-03-07	28.940	29.250	28.130	28.370	17.882	787,600
2011-03-04	28.730	28.790	28.500	28.670	18.071	727,300
2011-03-03	28.490	29.090	28.430	28.770	18.134	812,100
2011-03-02	28.020	28.370	27.970	28.160	17.750	793,100
2011-03-01	28.920	29.130	27.920	28.050	17.681	1,147,700
2011-02-28	29.230	29.230	28.520	28.790	18.147	762,600
2011-02-25	29.070	29.220	28.830	29.080	18.330	645,700
2011-02-24	28.830	29.250	28.570	28.850	18.185	893,700
2011-02-23	29.040	29.500	28.490	28.800	18.153	1,110,000
2011-02-22	29.510	29.510	28.910	28.980	18.267	712,800
2011-02-18	30.690	30.690	29.850	29.950	18.878	692,400
2011-02-17	30.100	30.660	29.940	30.190	19.029	1,545,200
2011-02-16	29.490	30.500	29.490	30.270	19.080	1,105,200
2011-02-15	28.990	29.670	28.870	29.460	18.569	865,900
2011-02-14	29.090	29.350	28.490	29.150	18.374	1,028,800
2011-02-11	28.760	29.130	28.580	29.090	18.336	521,000
2011-02-10	28.850	29.170	28.590	28.700	18.090	420,900
2011-02-09	28.760	29.130	28.550	28.980	18.267	427,100
2011-02-08	28.770	29.320	28.760	28.880	18.204	601,200
2011-02-07	28.580	28.880	28.370	28.740	18.116	432,300
2011-02-04	28.750	28.750	28.180	28.550	17.996	618,600
2011-02-03	28.810	29.360	28.730	28.760	18.128	1,309,300
2011-02-02	28.300	28.770	28.110	28.740	18.116	839,300
2011-02-01	28.550	29.230	28.290	28.430	17.920	1,128,600
2011-01-31	28.190	28.470	28.010	28.250	17.807	581,500
2011-01-28	28.850	28.850	27.970	28.020	17.662	948,600
2011-01-27	28.500	29.060	28.500	28.830	18.172	1,273,100
2011-01-26	28.050	28.820	28.020	28.550	17.996	1,192,300

← NewerPage 66 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.