Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	28.000	28.600	27.500	27.920	17.599	1,868,100
2011-01-24	29.000	29.500	28.710	28.890	18.210	1,530,300
2011-01-21	28.000	28.730	27.900	28.390	17.895	929,700
2011-01-20	28.280	28.510	27.710	27.810	17.529	738,100
2011-01-19	28.400	28.760	28.270	28.460	17.939	1,158,100
2011-01-18	28.580	28.700	28.090	28.410	17.908	951,100
2011-01-14	28.500	28.900	28.330	28.640	18.052	649,100
2011-01-13	28.500	28.670	28.320	28.460	17.939	552,400
2011-01-12	28.190	28.720	28.090	28.510	17.971	1,061,500
2011-01-11	27.780	28.100	27.740	28.070	17.693	670,900
2011-01-10	27.450	27.820	27.250	27.750	17.491	916,100
2011-01-07	27.180	27.600	27.140	27.510	17.340	761,900
2011-01-06	27.160	27.310	26.870	27.250	17.176	592,900
2011-01-05	26.150	27.100	26.080	27.090	17.075	985,700
2011-01-04	26.450	26.520	26.070	26.220	16.527	1,238,100
2011-01-03	26.120	26.750	26.120	26.380	16.628	994,900
2010-12-31	25.860	26.130	25.820	25.840	16.288	345,100
2010-12-30	25.860	26.170	25.850	25.920	16.338	702,700
2010-12-29	25.940	25.940	25.760	25.850	16.294	460,800
2010-12-28	25.880	25.880	25.640	25.830	16.281	396,500
2010-12-27	25.680	25.900	25.550	25.770	16.243	306,400
2010-12-23	25.900	26.010	25.650	25.730	16.218	329,500
2010-12-22	26.050	26.170	25.800	25.900	16.325	495,600
2010-12-21	26.040	26.200	25.840	25.980	16.376	548,500
2010-12-20	25.880	26.010	25.720	25.770	16.243	553,600
2010-12-17	26.040	26.210	25.670	25.800	16.262	870,400
2010-12-16	25.910	26.010	25.700	25.890	16.319	562,000
2010-12-15	26.700	26.720	25.810	25.860	16.300	1,222,400
2010-12-14	26.670	27.080	26.580	26.790	16.886	978,700
2010-12-13	26.510	26.810	26.430	26.600	16.767	858,000
2010-12-10	26.810	26.880	26.420	26.600	16.672	898,200
2010-12-09	26.570	26.840	26.470	26.600	16.672	863,500
2010-12-08	26.310	26.440	25.940	26.350	16.515	618,100
2010-12-07	26.650	26.740	26.180	26.250	16.453	811,700
2010-12-06	26.750	26.860	26.440	26.480	16.597	441,400
2010-12-03	26.780	27.000	26.640	26.760	16.772	635,700
2010-12-02	26.260	26.900	26.190	26.900	16.860	750,800
2010-12-01	26.100	26.430	26.020	26.180	16.409	739,200
2010-11-30	25.860	25.860	25.260	25.650	16.077	1,033,800
2010-11-29	25.830	26.250	25.360	26.140	16.384	394,400
2010-11-26	26.070	26.270	25.990	26.090	16.352	160,000
2010-11-24	25.980	26.340	25.970	26.250	16.453	554,200
2010-11-23	25.900	25.920	25.410	25.810	16.177	1,018,000
2010-11-22	25.460	26.260	25.230	26.240	16.446	1,014,800
2010-11-19	25.310	25.570	25.080	25.540	16.008	530,300
2010-11-18	25.110	25.630	25.050	25.340	15.882	524,300
2010-11-17	24.980	25.180	24.800	24.860	15.581	1,009,900
2010-11-16	24.870	25.090	24.720	24.980	15.657	1,094,800
2010-11-15	25.160	25.430	25.030	25.070	15.713	691,200
2010-11-12	25.280	25.450	24.940	25.120	15.744	667,100
2010-11-11	25.170	25.590	25.110	25.570	16.026	536,000
2010-11-10	25.300	25.450	24.750	25.380	15.907	2,605,600
2010-11-09	25.670	25.670	25.110	25.290	15.851	719,500
2010-11-08	25.810	25.860	25.510	25.740	16.133	490,300
2010-11-05	25.630	26.190	25.540	25.930	16.252	974,700
2010-11-04	25.240	25.630	25.180	25.610	16.052	915,400
2010-11-03	24.960	25.080	24.710	24.890	15.600	757,600
2010-11-02	25.000	25.100	24.870	24.980	15.657	577,800
2010-11-01	24.560	24.870	24.460	24.740	15.506	642,300
2010-10-29	24.400	24.650	24.250	24.430	15.312	546,800

← NewerPage 67 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.