Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	10.430	10.600	9.890	9.980	5.910	2,503,400
2009-02-27	11.540	11.620	10.380	10.590	6.271	4,112,900
2009-02-26	12.890	13.050	12.430	12.550	7.432	1,152,200
2009-02-25	12.230	12.710	11.880	12.540	7.426	2,243,300
2009-02-24	11.700	12.290	11.300	12.230	7.243	1,348,600
2009-02-23	11.800	11.880	11.370	11.390	6.745	1,086,400
2009-02-20	11.810	11.940	11.290	11.750	6.958	1,338,100
2009-02-19	12.510	12.630	11.910	11.980	7.095	1,436,800
2009-02-18	12.660	12.820	12.230	12.370	7.326	833,300
2009-02-17	12.530	12.810	12.300	12.630	7.480	1,111,900
2009-02-13	13.030	13.200	12.860	12.960	7.675	1,005,100
2009-02-12	13.230	13.230	12.680	13.050	7.728	1,331,200
2009-02-11	13.690	13.790	12.970	13.230	7.835	1,466,600
2009-02-10	14.470	14.500	13.450	13.660	8.090	1,432,100
2009-02-09	14.710	14.920	14.400	14.620	8.658	718,000
2009-02-06	14.570	14.910	14.470	14.740	8.729	663,300
2009-02-05	14.470	15.140	14.330	14.650	8.676	995,600
2009-02-04	14.750	15.180	14.300	14.610	8.652	1,095,700
2009-02-03	14.040	14.760	13.780	14.640	8.670	1,464,700
2009-02-02	13.980	14.160	13.610	14.020	8.303	1,075,600
2009-01-30	14.900	14.900	14.020	14.200	8.409	1,179,700
2009-01-29	14.930	15.250	14.460	14.810	8.771	1,028,200
2009-01-28	15.260	15.490	15.110	15.390	9.114	770,100
2009-01-27	14.740	15.100	14.520	15.000	8.883	1,126,900
2009-01-26	14.700	15.240	14.470	14.630	8.664	1,330,400
2009-01-23	13.620	15.040	13.580	14.700	8.705	1,427,300
2009-01-22	14.320	14.400	13.440	14.070	8.332	1,826,200
2009-01-21	14.000	15.000	13.000	14.630	8.664	2,867,200
2009-01-20	13.220	13.250	12.100	12.180	7.213	1,199,500
2009-01-16	13.540	13.650	13.040	13.330	7.894	849,900
2009-01-15	13.010	13.490	12.520	13.370	7.918	1,191,500
2009-01-14	13.300	13.540	12.860	13.010	7.705	1,031,500
2009-01-13	13.190	13.840	13.000	13.780	8.161	1,103,600
2009-01-12	13.480	13.490	13.010	13.190	7.811	586,900
2009-01-09	13.690	13.780	13.320	13.500	7.995	761,400
2009-01-08	13.930	13.930	13.480	13.750	8.143	1,739,300
2009-01-07	14.760	14.870	14.190	14.370	8.510	880,100
2009-01-06	14.310	15.130	14.230	15.000	8.883	1,374,800
2009-01-05	14.110	14.500	14.000	14.120	8.362	1,091,200
2009-01-02	13.440	14.190	13.370	14.110	8.356	707,000
2008-12-31	12.940	13.660	12.830	13.460	7.971	1,014,200
2008-12-30	12.390	12.960	12.390	12.940	7.663	761,900
2008-12-29	12.660	12.710	12.170	12.390	7.337	639,500
2008-12-26	12.490	12.680	12.330	12.610	7.468	435,800
2008-12-24	12.530	12.640	12.390	12.430	7.361	389,500
2008-12-23	12.890	13.020	12.460	12.550	7.432	967,200
2008-12-22	13.270	13.320	12.480	12.870	7.622	892,300
2008-12-19	13.370	13.590	13.090	13.310	7.882	1,289,200
2008-12-18	13.440	13.660	13.070	13.300	7.876	885,000
2008-12-17	13.010	13.600	12.960	13.450	7.965	1,475,500
2008-12-16	12.490	13.260	12.490	13.140	7.782	1,060,100
2008-12-15	12.800	13.000	12.250	12.510	7.409	855,900
2008-12-12	12.120	12.880	12.000	12.750	7.551	1,767,500
2008-12-11	12.970	13.000	12.110	12.280	7.272	1,411,600
2008-12-10	12.910	13.480	12.810	13.190	7.634	1,311,800
2008-12-09	12.620	13.220	12.470	12.740	7.373	2,229,300
2008-12-08	11.660	12.730	11.660	12.710	7.356	2,169,100
2008-12-05	12.920	12.970	10.950	11.520	6.667	3,575,000
2008-12-04	13.800	14.000	12.830	13.140	7.605	1,044,200
2008-12-03	13.610	14.100	13.320	13.980	8.091	951,500

← NewerPage 75 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.