Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	24.590	24.750	24.310	24.540	15.381	633,300
2010-10-27	24.110	24.470	23.940	24.460	15.331	733,800
2010-10-26	24.150	24.430	23.900	24.340	15.256	1,546,900
2010-10-25	24.250	24.580	24.150	24.380	15.281	822,400
2010-10-22	23.690	24.170	23.590	24.100	15.105	898,900
2010-10-21	24.060	24.220	23.450	23.640	14.817	751,100
2010-10-20	23.380	24.260	23.310	23.920	14.992	761,300
2010-10-19	23.750	24.220	23.120	23.240	14.566	1,941,600
2010-10-18	24.150	24.380	23.890	24.350	15.262	869,400
2010-10-15	24.140	24.600	24.070	24.160	15.143	1,089,200
2010-10-14	23.840	24.180	23.700	23.900	14.980	952,200
2010-10-13	23.320	24.100	23.070	23.800	14.917	1,605,300
2010-10-12	23.260	23.420	23.020	23.150	14.510	1,118,400
2010-10-11	22.920	23.440	22.900	23.250	14.572	877,900
2010-10-08	23.140	23.290	22.840	22.930	14.372	888,300
2010-10-07	23.610	23.670	22.820	23.150	14.510	695,100
2010-10-06	23.530	23.600	23.200	23.430	14.685	479,400
2010-10-05	23.200	23.790	23.170	23.530	14.748	759,000
2010-10-04	23.360	23.580	22.680	22.910	14.359	476,100
2010-10-01	23.260	23.770	23.260	23.330	14.623	905,300
2010-09-30	23.390	23.570	22.970	23.170	14.522	724,000
2010-09-29	23.300	23.410	23.070	23.220	14.554	381,000
2010-09-28	23.330	23.440	22.770	23.350	14.635	571,500
2010-09-27	23.010	23.490	22.970	23.210	14.547	823,400
2010-09-24	22.750	23.260	22.750	23.040	14.441	621,200
2010-09-23	22.270	22.610	22.040	22.410	14.046	1,252,000
2010-09-22	22.580	22.930	22.210	22.400	14.040	1,577,600
2010-09-21	23.080	23.250	22.750	22.830	14.309	1,326,200
2010-09-20	22.730	23.440	21.570	23.190	14.535	4,501,900
2010-09-17	24.280	24.400	24.070	24.350	15.262	760,200
2010-09-16	24.050	24.500	24.050	24.170	15.149	846,600
2010-09-15	23.610	24.090	23.550	24.040	15.068	738,500
2010-09-14	23.770	23.830	23.440	23.640	14.817	953,200
2010-09-13	23.900	24.200	23.740	23.870	14.961	593,900
2010-09-10	23.490	24.100	23.460	23.670	14.742	962,500
2010-09-09	23.680	23.790	23.370	23.490	14.630	376,200
2010-09-08	23.660	23.760	23.220	23.270	14.493	622,300
2010-09-07	24.020	24.040	23.430	23.720	14.773	512,600
2010-09-03	24.000	24.150	23.910	24.020	14.960	557,200
2010-09-02	23.190	23.750	23.000	23.700	14.760	437,800
2010-09-01	22.740	23.210	22.700	23.180	14.436	490,300
2010-08-31	22.200	22.670	22.130	22.290	13.882	478,400
2010-08-30	22.800	22.910	22.300	22.300	13.888	391,200
2010-08-27	22.530	23.030	22.100	22.940	14.287	889,600
2010-08-26	22.650	22.880	22.210	22.320	13.901	518,800
2010-08-25	21.990	22.620	21.720	22.550	14.044	699,500
2010-08-24	22.020	22.360	21.860	22.160	13.801	843,300
2010-08-23	23.150	23.310	22.370	22.400	13.951	598,000
2010-08-20	22.730	23.090	22.640	23.060	14.362	537,000
2010-08-19	23.290	23.370	22.780	22.850	14.231	533,200
2010-08-18	23.900	23.900	23.020	23.390	14.567	1,293,400
2010-08-17	23.210	24.260	22.960	23.890	14.879	1,355,700
2010-08-16	22.920	23.210	22.760	22.890	14.256	730,900
2010-08-13	23.180	23.330	23.000	23.020	14.337	559,900
2010-08-12	22.810	23.400	22.660	23.270	14.493	837,200
2010-08-11	23.580	23.580	23.020	23.150	14.418	747,300
2010-08-10	24.070	24.110	23.670	24.010	14.953	848,100
2010-08-09	24.210	24.550	24.200	24.340	15.159	653,100
2010-08-06	24.000	24.500	23.910	24.040	14.972	1,157,700
2010-08-05	24.390	24.680	24.180	24.360	15.171	518,100

← NewerPage 68 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.