Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	21.270	21.500	21.130	21.500	13.215	354,200
2010-02-10	21.460	21.680	21.050	21.260	13.067	436,200
2010-02-09	21.660	21.980	21.290	21.570	13.258	1,178,700
2010-02-08	21.410	21.810	21.160	21.370	13.135	887,000
2010-02-05	20.890	21.430	20.630	21.390	13.147	1,074,400
2010-02-04	21.470	21.500	20.920	20.940	12.870	1,273,900
2010-02-03	21.760	22.200	21.600	21.700	13.338	1,318,400
2010-02-02	22.200	22.370	21.880	22.270	13.688	1,184,600
2010-02-01	22.170	22.320	21.930	22.260	13.682	1,421,700
2010-01-29	21.910	22.420	21.750	22.040	13.547	1,038,300
2010-01-28	22.450	22.540	21.700	21.890	13.454	726,700
2010-01-27	22.960	22.960	22.010	22.420	13.780	963,000
2010-01-26	21.500	23.210	21.410	22.810	14.020	2,969,100
2010-01-25	21.420	22.320	21.400	21.540	13.239	2,088,000
2010-01-22	21.720	22.080	21.160	21.240	13.055	1,834,100
2010-01-21	22.940	23.140	21.690	21.690	13.331	1,627,500
2010-01-20	23.630	23.630	22.890	22.960	14.112	929,700
2010-01-19	23.310	23.890	23.230	23.840	14.653	788,200
2010-01-15	23.770	23.770	22.990	23.230	14.278	741,700
2010-01-14	23.750	23.930	23.430	23.610	14.511	533,000
2010-01-13	23.890	24.020	23.460	23.920	14.702	559,900
2010-01-12	23.860	23.940	23.340	23.730	14.585	842,500
2010-01-11	25.000	25.000	23.870	24.050	14.782	1,350,500
2010-01-08	23.430	25.090	23.300	24.950	15.335	2,726,700
2010-01-07	23.500	23.610	23.100	23.400	14.382	628,400
2010-01-06	23.750	24.050	23.510	23.570	14.487	505,600
2010-01-05	23.420	23.840	23.270	23.690	14.561	532,700
2010-01-04	23.270	23.730	23.230	23.390	14.376	810,900
2009-12-31	23.480	23.580	23.010	23.010	14.143	372,700
2009-12-30	23.490	23.700	23.330	23.500	14.444	451,200
2009-12-29	23.890	23.900	23.610	23.660	14.542	310,800
2009-12-28	23.790	24.070	23.620	23.730	14.585	572,100
2009-12-24	23.680	23.950	23.580	23.800	14.628	204,000
2009-12-23	23.900	23.960	23.600	23.670	14.548	553,600
2009-12-22	23.740	23.770	23.460	23.750	14.598	1,003,000
2009-12-21	23.770	23.960	23.470	23.510	14.450	1,196,000
2009-12-18	23.040	24.180	22.950	23.510	14.450	2,184,000
2009-12-17	22.710	22.850	22.150	22.780	14.001	1,009,800
2009-12-16	22.860	23.190	22.710	22.770	13.995	1,258,100
2009-12-15	21.940	22.810	21.940	22.770	13.995	1,330,000
2009-12-14	21.980	22.100	21.750	22.000	13.522	1,050,100
2009-12-11	21.830	21.950	21.290	21.750	13.368	1,008,200
2009-12-10	22.150	22.390	21.670	21.760	13.282	1,064,400
2009-12-09	22.270	22.330	21.810	22.040	13.453	780,000
2009-12-08	22.170	22.550	21.840	22.240	13.575	923,800
2009-12-07	21.950	22.410	21.900	22.320	13.624	1,002,000
2009-12-04	21.880	22.250	21.560	21.940	13.392	1,741,500
2009-12-03	21.890	22.300	21.390	21.440	13.087	1,022,800
2009-12-02	21.390	21.930	21.090	21.860	13.343	1,753,500
2009-12-01	20.460	21.400	20.460	21.320	13.014	2,275,000
2009-11-30	19.630	19.970	19.570	19.920	12.159	686,300
2009-11-27	19.340	19.990	19.330	19.670	12.007	252,700
2009-11-25	19.750	20.220	19.750	20.040	12.232	659,400
2009-11-24	20.020	20.080	19.700	19.830	12.104	1,094,400
2009-11-23	20.010	20.060	19.740	20.050	12.238	1,330,800
2009-11-20	18.880	19.650	18.850	19.600	11.964	889,500
2009-11-19	19.230	19.230	18.890	19.040	11.622	758,800
2009-11-18	19.490	19.700	19.260	19.440	11.866	541,200
2009-11-17	19.740	19.890	19.490	19.620	11.976	531,700
2009-11-16	19.510	20.040	19.500	19.880	12.135	738,100

← NewerPage 71 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.