Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	18.720	18.880	18.460	18.700	11.335	429,900
2009-08-19	18.490	18.960	18.330	18.700	11.335	638,300
2009-08-18	18.220	18.900	18.200	18.880	11.444	723,800
2009-08-17	18.210	18.390	17.900	18.190	11.026	573,700
2009-08-14	19.400	19.400	18.370	18.700	11.335	921,600
2009-08-13	19.740	19.740	19.320	19.500	11.820	631,800
2009-08-12	18.980	19.890	18.970	19.590	11.875	1,259,200
2009-08-11	19.000	19.170	18.750	19.050	11.548	556,000
2009-08-10	19.140	19.290	18.880	19.070	11.560	554,300
2009-08-07	19.710	19.980	19.170	19.360	11.735	846,200
2009-08-06	19.690	19.780	19.190	19.420	11.772	668,200
2009-08-05	19.930	20.180	19.590	19.680	11.929	553,400
2009-08-04	19.990	20.320	19.900	20.190	12.239	913,100
2009-08-03	19.870	20.200	19.680	20.020	12.135	595,300
2009-07-31	19.710	20.130	19.630	19.670	11.923	1,022,200
2009-07-30	19.610	20.030	19.440	19.700	11.942	947,600
2009-07-29	19.440	19.600	19.100	19.300	11.699	1,148,800
2009-07-28	19.500	19.740	19.280	19.630	11.899	793,300
2009-07-27	19.870	20.030	19.390	19.650	11.911	1,068,100
2009-07-24	20.030	20.280	19.740	19.830	12.020	988,300
2009-07-23	19.740	20.700	19.740	20.110	12.190	1,663,800
2009-07-22	19.500	19.800	18.940	19.620	11.893	1,232,300
2009-07-21	20.430	20.910	19.200	19.540	11.845	4,745,800
2009-07-20	17.840	18.160	17.720	18.070	10.953	1,677,100
2009-07-17	17.600	17.830	17.420	17.800	10.790	909,900
2009-07-16	16.980	17.730	16.980	17.680	10.717	1,251,000
2009-07-15	16.620	17.180	16.520	17.150	10.396	942,200
2009-07-14	16.000	16.520	15.970	16.500	10.002	880,400
2009-07-13	15.840	16.190	15.470	16.180	9.808	538,300
2009-07-10	15.380	16.080	15.190	15.920	9.650	942,400
2009-07-09	15.800	15.860	15.310	15.440	9.359	1,394,300
2009-07-08	15.490	16.000	15.380	15.710	9.523	1,332,300
2009-07-07	16.290	16.290	15.620	15.670	9.499	687,200
2009-07-06	16.370	16.500	16.020	16.350	9.911	868,300
2009-07-02	16.600	16.640	16.270	16.530	10.020	890,200
2009-07-01	16.270	17.060	16.180	16.800	10.184	1,088,500
2009-06-30	15.550	16.560	15.550	16.200	9.820	1,977,800
2009-06-29	15.290	15.700	15.230	15.500	9.396	696,600
2009-06-26	15.020	15.390	14.910	15.290	9.268	1,190,100
2009-06-25	14.890	15.390	14.630	15.150	9.183	1,032,700
2009-06-24	14.450	15.160	14.450	14.890	9.026	821,100
2009-06-23	14.200	14.380	13.730	14.280	8.656	1,201,800
2009-06-22	14.610	14.700	14.050	14.140	8.571	999,000
2009-06-19	14.840	14.880	14.460	14.710	8.917	1,204,100
2009-06-18	14.360	14.830	14.300	14.720	8.923	1,020,300
2009-06-17	14.400	14.510	14.030	14.300	8.668	2,130,000
2009-06-16	15.890	16.000	15.010	15.010	9.099	1,079,300
2009-06-15	16.420	16.420	15.650	15.790	9.571	599,700
2009-06-12	16.780	17.030	16.330	16.670	10.105	638,700
2009-06-11	16.560	17.090	16.560	16.830	10.202	715,800
2009-06-10	16.700	17.210	16.520	16.900	10.153	835,700
2009-06-09	16.750	16.750	16.100	16.530	9.931	670,400
2009-06-08	16.760	16.880	16.260	16.650	10.003	440,300
2009-06-05	17.240	17.240	16.570	16.850	10.123	822,400
2009-06-04	16.600	16.940	16.230	16.930	10.171	549,700
2009-06-03	16.540	16.810	16.290	16.550	9.943	801,500
2009-06-02	16.290	16.870	16.260	16.730	10.051	543,900
2009-06-01	16.270	16.520	16.250	16.440	9.877	745,300
2009-05-29	15.810	16.120	15.530	16.120	9.685	808,400
2009-05-28	15.490	15.750	15.210	15.690	9.426	455,700

← NewerPage 73 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.