Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	15.830	16.090	15.330	15.370	9.234	581,700
2009-05-26	15.070	16.010	14.770	15.870	9.535	822,700
2009-05-22	15.260	15.440	15.040	15.190	9.126	323,600
2009-05-21	15.330	15.580	15.000	15.210	9.138	701,200
2009-05-20	16.100	16.330	15.500	15.560	9.348	903,300
2009-05-19	15.970	16.060	15.710	15.930	9.571	920,300
2009-05-18	15.980	16.080	15.800	15.980	9.601	947,500
2009-05-15	15.470	16.110	15.300	15.740	9.456	880,200
2009-05-14	15.240	15.750	15.140	15.520	9.324	1,098,200
2009-05-13	16.360	16.360	15.160	15.260	9.168	1,310,000
2009-05-12	16.930	16.930	16.000	16.670	10.015	1,168,700
2009-05-11	16.740	17.100	16.490	16.830	10.111	1,631,400
2009-05-08	15.380	17.070	15.210	17.070	10.255	1,953,900
2009-05-07	16.370	16.490	14.970	15.190	9.126	1,096,800
2009-05-06	16.160	16.380	15.800	16.130	9.691	1,156,200
2009-05-05	16.230	16.460	15.950	16.200	9.733	788,600
2009-05-04	15.690	16.320	15.520	16.300	9.793	700,800
2009-05-01	15.790	15.810	15.390	15.390	9.246	1,090,400
2009-04-30	15.980	16.450	15.750	15.870	9.535	1,141,600
2009-04-29	15.810	16.030	15.360	15.860	9.529	1,755,600
2009-04-28	15.940	16.140	15.670	15.820	9.504	1,411,500
2009-04-27	15.740	16.430	15.740	16.180	9.721	1,342,900
2009-04-24	15.250	16.320	15.170	16.170	9.715	2,235,100
2009-04-23	14.950	15.250	14.520	15.180	9.120	2,891,000
2009-04-22	15.340	16.390	15.210	15.580	9.360	2,439,900
2009-04-21	14.210	15.380	14.050	15.210	9.138	4,593,700
2009-04-20	13.750	13.770	12.780	12.820	7.702	1,422,100
2009-04-17	13.430	14.070	13.170	13.830	8.309	1,004,400
2009-04-16	13.930	14.020	13.240	13.440	8.075	2,168,100
2009-04-15	13.210	13.990	13.170	13.770	8.273	1,184,300
2009-04-14	13.810	13.810	13.180	13.310	7.997	938,600
2009-04-13	13.590	14.050	13.370	14.000	8.411	1,088,300
2009-04-09	13.120	13.820	13.080	13.780	8.279	696,300
2009-04-08	12.560	13.050	12.540	12.800	7.690	1,073,000
2009-04-07	13.040	13.280	12.430	12.460	7.486	970,600
2009-04-06	13.530	13.590	13.050	13.280	7.978	1,229,600
2009-04-03	13.890	14.000	13.550	13.730	8.249	973,300
2009-04-02	13.640	14.260	13.600	13.850	8.321	872,600
2009-04-01	12.820	13.370	12.640	13.320	8.003	1,164,500
2009-03-31	12.990	13.350	12.780	13.020	7.822	702,900
2009-03-30	12.670	13.020	12.560	12.870	7.732	738,600
2009-03-27	13.640	13.670	13.190	13.360	8.027	687,500
2009-03-26	13.470	13.760	13.200	13.740	8.255	1,130,100
2009-03-25	13.500	13.740	12.890	13.340	8.015	1,119,900
2009-03-24	13.100	13.680	12.940	13.350	8.021	1,039,700
2009-03-23	12.900	13.350	12.320	13.350	8.021	1,013,700
2009-03-20	12.560	12.560	12.170	12.260	7.366	1,492,400
2009-03-19	12.500	12.650	12.280	12.330	7.408	1,204,300
2009-03-18	11.840	12.470	11.700	12.340	7.414	1,084,000
2009-03-17	11.460	12.100	11.300	11.980	7.197	1,258,200
2009-03-16	11.500	11.880	11.310	11.440	6.873	887,300
2009-03-13	11.070	11.330	10.950	11.230	6.747	924,300
2009-03-12	10.520	11.230	10.300	11.180	6.717	1,115,100
2009-03-11	10.740	10.770	10.310	10.550	6.338	1,530,800
2009-03-10	9.870	10.530	9.870	10.500	6.218	1,425,800
2009-03-09	9.800	10.040	9.740	9.820	5.815	1,110,400
2009-03-06	10.100	10.110	9.660	9.920	5.875	1,747,100
2009-03-05	10.180	10.310	9.750	9.830	5.821	1,558,300
2009-03-04	10.000	10.470	9.910	10.250	6.070	2,171,400
2009-03-03	10.280	10.300	9.820	9.900	5.863	1,670,300

← NewerPage 74 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.