Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	24.450	24.780	24.220	24.500	15.259	699,400
2010-08-03	24.950	24.990	24.320	24.360	15.171	862,600
2010-08-02	24.260	25.130	24.230	25.040	15.595	1,077,600
2010-07-30	23.660	24.160	23.540	24.000	14.947	742,400
2010-07-29	24.350	24.450	23.620	23.940	14.910	1,047,400
2010-07-28	24.770	24.770	23.960	24.210	15.078	1,323,500
2010-07-27	25.460	25.500	24.700	24.770	15.427	1,024,000
2010-07-26	25.270	25.430	24.990	25.430	15.838	802,400
2010-07-23	24.310	25.190	24.070	25.070	15.614	910,800
2010-07-22	24.740	24.940	24.350	24.490	15.252	1,237,300
2010-07-21	24.770	24.920	24.040	24.320	15.146	1,794,400
2010-07-20	22.660	24.730	22.660	24.700	15.383	3,100,600
2010-07-19	22.890	23.170	22.350	22.920	14.275	1,111,900
2010-07-16	22.990	23.120	22.610	22.740	14.162	1,540,400
2010-07-15	22.920	23.190	22.550	23.100	14.387	1,059,900
2010-07-14	22.760	23.120	22.450	22.850	14.231	1,182,300
2010-07-13	22.060	22.840	22.060	22.800	14.200	1,297,600
2010-07-12	22.300	22.460	21.740	21.830	13.596	1,467,600
2010-07-09	22.150	22.500	22.120	22.450	13.982	937,300
2010-07-08	22.210	22.380	21.810	22.130	13.783	998,100
2010-07-07	21.330	22.020	21.250	22.020	13.714	570,600
2010-07-06	21.850	22.010	21.190	21.330	13.284	826,800
2010-07-02	22.180	22.230	21.420	21.460	13.365	768,100
2010-07-01	22.000	22.360	21.740	22.080	13.751	1,411,800
2010-06-30	21.750	22.370	21.580	22.020	13.714	1,750,300
2010-06-29	22.100	22.100	21.400	21.730	13.533	1,424,200
2010-06-28	22.410	22.530	22.020	22.120	13.776	1,098,100
2010-06-25	22.180	22.520	22.110	22.320	13.901	1,332,000
2010-06-24	22.410	22.560	22.110	22.160	13.801	965,000
2010-06-23	22.660	22.860	22.300	22.620	14.088	1,079,000
2010-06-22	23.500	23.600	22.800	22.800	14.200	1,180,800
2010-06-21	23.640	24.080	23.330	23.510	14.642	1,868,800
2010-06-18	23.360	23.490	23.140	23.270	14.493	975,200
2010-06-17	23.300	23.500	23.030	23.250	14.480	556,500
2010-06-16	23.500	23.510	23.100	23.300	14.511	818,000
2010-06-15	22.870	23.590	22.820	23.500	14.636	1,812,300
2010-06-14	23.200	23.200	22.480	22.560	14.050	1,877,300
2010-06-11	21.800	22.460	21.800	22.380	13.938	2,120,700
2010-06-10	21.050	21.520	21.000	21.500	13.297	848,300
2010-06-09	21.010	21.100	20.670	20.800	12.864	830,000
2010-06-08	20.640	20.830	20.510	20.800	12.864	907,800
2010-06-07	21.230	21.280	20.580	20.580	12.728	937,900
2010-06-04	21.670	21.950	21.120	21.240	13.136	753,200
2010-06-03	21.740	22.520	21.720	22.140	13.693	550,600
2010-06-02	21.430	21.910	21.310	21.910	13.550	562,300
2010-06-01	21.920	22.280	21.270	21.270	13.154	854,000
2010-05-28	22.150	22.340	21.560	22.140	13.693	969,400
2010-05-27	21.340	22.240	21.150	22.220	13.742	919,600
2010-05-26	20.750	21.440	20.750	20.930	12.944	933,900
2010-05-25	20.410	20.680	20.000	20.600	12.740	1,984,000
2010-05-24	21.330	21.740	20.990	21.020	13.000	713,600
2010-05-21	20.950	21.650	20.590	21.410	13.241	1,166,300
2010-05-20	21.920	22.070	21.230	21.280	13.161	1,437,300
2010-05-19	22.740	22.830	22.070	22.440	13.878	671,200
2010-05-18	23.070	23.300	22.790	22.890	14.156	1,089,900
2010-05-17	23.250	23.600	22.550	22.820	14.113	1,154,800
2010-05-14	23.180	23.220	22.680	22.970	14.206	573,600
2010-05-13	23.520	23.690	23.220	23.340	14.435	571,600
2010-05-12	22.850	23.630	22.750	23.520	14.546	758,400
2010-05-11	22.500	22.930	22.460	22.710	14.045	835,400

← NewerPage 69 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.