Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	23.180	23.340	22.460	22.730	14.057	1,250,500
2010-05-07	22.580	22.860	21.950	22.140	13.693	2,112,100
2010-05-06	23.650	23.890	20.300	22.610	13.983	1,580,600
2010-05-05	23.970	24.220	23.380	23.870	14.762	849,700
2010-05-04	24.910	24.910	24.150	24.210	14.973	1,096,900
2010-05-03	24.920	25.260	24.520	25.210	15.591	620,700
2010-04-30	25.330	25.560	24.690	24.730	15.294	899,300
2010-04-29	25.010	25.300	25.010	25.250	15.616	794,200
2010-04-28	25.070	25.180	24.640	24.780	15.325	901,200
2010-04-27	25.700	26.000	24.920	25.000	15.461	743,300
2010-04-26	26.240	26.480	25.780	25.800	15.956	713,700
2010-04-23	25.800	26.250	25.750	26.250	16.234	731,600
2010-04-22	25.090	25.880	24.910	25.690	15.888	820,700
2010-04-21	24.860	25.340	24.800	25.300	15.647	1,005,000
2010-04-20	24.120	25.700	24.030	24.740	15.301	1,667,700
2010-04-19	25.210	25.390	24.530	24.680	15.263	1,631,400
2010-04-16	24.750	25.390	24.680	25.320	15.659	1,621,200
2010-04-15	24.720	25.060	24.630	24.880	15.387	943,500
2010-04-14	24.490	24.900	24.300	24.850	15.369	998,500
2010-04-13	24.340	24.470	24.040	24.310	15.035	1,200,800
2010-04-12	24.860	24.900	24.140	24.340	15.053	953,100
2010-04-09	24.680	24.990	24.240	24.890	15.393	1,034,300
2010-04-08	24.390	24.690	24.090	24.670	15.257	637,100
2010-04-07	24.950	25.030	24.360	24.500	15.152	1,239,600
2010-04-06	25.110	25.190	24.870	25.090	15.517	652,800
2010-04-05	24.900	25.200	24.690	25.200	15.585	441,000
2010-04-01	24.720	25.080	24.560	24.770	15.319	574,700
2010-03-31	24.480	24.740	24.270	24.610	15.220	808,200
2010-03-30	24.680	24.750	24.300	24.620	15.226	434,000
2010-03-29	24.360	24.760	24.340	24.590	15.208	602,800
2010-03-26	24.350	24.660	24.230	24.310	15.035	730,600
2010-03-25	25.140	25.400	24.280	24.340	15.053	1,318,100
2010-03-24	25.050	25.190	24.710	25.000	15.461	636,100
2010-03-23	25.090	25.310	24.880	25.260	15.622	611,200
2010-03-22	24.550	25.430	24.490	25.070	15.505	679,200
2010-03-19	24.780	25.410	24.670	24.780	15.325	690,200
2010-03-18	25.540	25.540	24.940	25.290	15.641	888,700
2010-03-17	25.180	25.830	25.070	25.460	15.746	1,370,200
2010-03-16	24.530	25.050	24.430	25.040	15.486	919,000
2010-03-15	24.290	24.370	23.870	24.360	15.066	1,152,400
2010-03-12	24.440	24.440	23.960	24.290	15.022	803,000
2010-03-11	24.060	24.290	23.850	24.280	15.016	647,000
2010-03-10	24.310	24.560	23.980	24.290	14.929	1,115,600
2010-03-09	24.440	24.880	24.260	24.370	14.979	549,200
2010-03-08	24.550	24.690	24.370	24.500	15.059	384,100
2010-03-05	24.580	24.790	24.470	24.610	15.126	386,000
2010-03-04	24.600	24.730	24.160	24.400	14.997	383,000
2010-03-03	24.360	24.660	24.230	24.520	15.071	721,500
2010-03-02	24.410	24.650	24.310	24.370	14.979	857,600
2010-03-01	23.820	24.490	23.780	24.390	14.991	1,089,200
2010-02-26	24.150	24.260	23.580	23.800	14.628	618,000
2010-02-25	23.350	24.170	23.180	24.150	14.843	1,124,000
2010-02-24	23.470	23.850	23.230	23.690	14.561	903,100
2010-02-23	22.530	23.690	22.530	23.330	14.339	1,571,700
2010-02-22	22.730	22.730	22.050	22.460	13.805	1,263,800
2010-02-19	22.800	23.050	22.630	22.720	13.964	595,200
2010-02-18	22.400	23.080	22.260	22.890	14.069	1,021,900
2010-02-17	22.430	22.930	22.230	22.460	13.805	716,500
2010-02-16	21.780	22.300	21.770	22.240	13.669	786,100
2010-02-12	21.270	21.600	20.860	21.600	13.276	493,900

← NewerPage 70 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.