Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	19.120	19.500	19.090	19.360	11.817	843,700
2009-11-12	19.630	19.900	18.950	19.000	11.598	927,800
2009-11-11	19.860	19.880	19.310	19.640	11.988	1,064,700
2009-11-10	19.640	19.770	19.200	19.660	12.000	821,400
2009-11-09	19.260	19.840	19.180	19.770	12.068	1,068,100
2009-11-06	18.850	19.310	18.820	19.100	11.659	709,100
2009-11-05	18.680	19.120	18.470	19.080	11.646	1,187,000
2009-11-04	19.040	19.140	18.410	18.470	11.274	847,300
2009-11-03	18.340	18.990	18.300	18.920	11.549	853,500
2009-11-02	18.300	18.760	18.210	18.520	11.305	917,100
2009-10-30	18.960	18.970	18.220	18.280	11.158	1,414,700
2009-10-29	18.820	19.310	18.820	19.120	11.671	913,000
2009-10-28	19.300	19.440	18.350	18.620	11.366	1,847,100
2009-10-27	19.670	19.710	19.210	19.340	11.805	1,070,900
2009-10-26	20.460	20.650	19.620	19.630	11.982	1,184,200
2009-10-23	21.100	21.100	20.240	20.390	12.446	1,012,600
2009-10-22	20.230	21.210	19.840	20.990	12.812	3,084,100
2009-10-21	20.810	21.320	20.340	20.370	12.434	1,228,600
2009-10-20	20.400	21.570	19.640	20.850	12.727	3,947,500
2009-10-19	22.170	22.170	21.440	21.660	13.221	1,659,600
2009-10-16	21.860	22.160	21.810	22.080	13.478	2,796,500
2009-10-15	21.330	22.380	20.900	22.120	13.502	2,778,400
2009-10-14	21.200	21.610	21.110	21.510	13.130	1,204,700
2009-10-13	20.630	21.200	20.430	20.910	12.763	1,007,400
2009-10-12	21.120	21.290	20.620	20.650	12.605	651,700
2009-10-09	20.880	21.070	20.700	21.030	12.837	895,800
2009-10-08	20.460	21.010	20.260	20.920	12.770	1,459,600
2009-10-07	19.970	20.360	19.900	20.310	12.397	1,370,400
2009-10-06	20.140	20.360	19.930	20.160	12.306	2,122,700
2009-10-05	19.100	20.060	19.090	19.930	12.165	1,304,100
2009-10-02	19.220	19.230	18.500	19.070	11.640	2,685,100
2009-10-01	20.370	20.450	19.290	19.350	11.811	948,500
2009-09-30	20.990	21.060	20.220	20.400	12.452	1,175,500
2009-09-29	19.960	21.040	19.870	20.890	12.751	1,233,300
2009-09-28	19.540	20.050	19.270	19.860	12.122	664,100
2009-09-25	19.270	19.610	18.900	19.400	11.842	918,700
2009-09-24	20.050	20.070	19.090	19.290	11.775	1,113,200
2009-09-23	20.380	20.630	19.990	20.020	12.220	600,500
2009-09-22	20.510	20.620	20.250	20.450	12.483	736,400
2009-09-21	20.680	20.830	20.050	20.360	12.428	864,500
2009-09-18	20.990	21.260	20.860	20.900	12.757	1,057,800
2009-09-17	21.210	21.260	20.840	21.050	12.849	878,900
2009-09-16	21.820	21.830	21.090	21.190	12.934	1,158,700
2009-09-15	21.610	21.990	21.500	21.780	13.294	762,500
2009-09-14	20.860	21.560	20.860	21.530	13.142	955,700
2009-09-11	21.750	21.750	21.030	21.080	12.867	969,100
2009-09-10	21.310	21.700	21.130	21.650	13.124	777,600
2009-09-09	20.950	21.290	20.520	21.270	12.893	844,500
2009-09-08	20.910	21.170	20.800	21.030	12.748	771,600
2009-09-04	20.280	20.970	20.100	20.830	12.626	908,400
2009-09-03	20.070	20.370	19.770	20.250	12.275	1,455,300
2009-09-02	19.720	20.130	19.620	19.890	12.057	780,700
2009-09-01	20.200	20.600	19.790	19.800	12.002	1,439,800
2009-08-31	20.340	20.710	19.960	20.360	12.342	1,047,800
2009-08-28	20.600	20.810	20.070	20.440	12.390	1,743,800
2009-08-27	19.780	20.530	19.610	20.450	12.396	1,625,600
2009-08-26	19.620	19.950	19.390	19.800	12.002	751,800
2009-08-25	19.220	19.930	19.210	19.650	11.911	1,022,200
2009-08-24	19.330	19.330	19.000	19.280	11.687	829,800
2009-08-21	18.870	19.460	18.870	19.160	11.614	797,400

← NewerPage 72 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.