Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	13.610	14.100	13.320	13.980	8.091	951,500
2008-12-02	13.650	14.090	13.410	13.900	8.044	1,028,900
2008-12-01	14.510	14.640	13.400	13.400	7.755	1,477,200
2008-11-28	14.190	14.950	14.070	14.930	8.641	533,800
2008-11-26	13.350	14.340	13.090	14.250	8.247	1,019,200
2008-11-25	13.190	13.580	12.610	13.540	7.836	1,533,400
2008-11-24	12.430	13.040	12.060	12.770	7.390	1,595,700
2008-11-21	11.660	12.240	11.220	12.240	7.084	1,547,900
2008-11-20	12.120	12.400	11.300	11.430	6.615	1,974,200
2008-11-19	13.100	13.150	12.280	12.280	7.107	1,399,100
2008-11-18	13.260	13.350	12.670	13.130	7.599	1,246,900
2008-11-17	13.230	13.730	13.120	13.260	7.674	1,218,200
2008-11-14	14.000	14.100	13.310	13.360	7.732	1,119,800
2008-11-13	13.310	14.220	12.770	14.220	8.230	1,093,800
2008-11-12	13.320	13.490	13.170	13.250	7.668	1,149,100
2008-11-11	13.650	14.010	13.010	13.590	7.865	1,319,200
2008-11-10	15.700	15.930	13.810	14.090	8.154	1,670,400
2008-11-07	15.120	15.570	14.920	15.340	8.878	436,400
2008-11-06	15.830	16.130	14.940	15.030	8.698	680,400
2008-11-05	16.320	16.770	15.810	15.890	9.196	921,000
2008-11-04	16.570	16.780	16.110	16.480	9.538	1,334,100
2008-11-03	16.320	16.650	15.370	16.340	9.457	1,289,600
2008-10-31	16.090	17.160	15.940	16.830	9.740	793,700
2008-10-30	16.330	16.560	16.000	16.210	9.381	1,093,400
2008-10-29	15.240	17.700	15.000	15.970	9.242	2,304,200
2008-10-28	15.170	15.550	14.880	15.240	8.820	2,044,000
2008-10-27	15.380	15.710	14.890	14.890	8.617	1,489,600
2008-10-24	15.620	16.320	15.220	15.490	8.965	1,786,800
2008-10-23	17.280	17.490	15.880	16.760	9.700	1,834,800
2008-10-22	17.750	17.770	16.690	17.260	9.989	1,619,500
2008-10-21	18.160	18.550	17.100	17.980	10.406	1,543,200
2008-10-20	17.570	17.790	17.120	17.590	10.180	1,730,700
2008-10-17	17.350	18.060	17.140	17.260	9.989	1,318,100
2008-10-16	17.670	18.150	16.230	17.780	10.290	2,377,400
2008-10-15	19.600	19.600	16.840	17.620	10.197	2,662,700
2008-10-14	20.910	21.460	19.400	19.900	11.517	1,618,800
2008-10-13	19.660	20.270	18.840	20.270	11.731	1,398,800
2008-10-10	18.320	19.180	17.160	18.520	10.718	2,702,400
2008-10-09	20.650	20.850	18.840	18.870	10.921	1,846,700
2008-10-08	20.090	21.220	20.000	20.290	11.743	1,573,700
2008-10-07	21.600	22.320	20.400	20.600	11.922	1,450,000
2008-10-06	21.670	21.670	20.440	21.430	12.402	2,074,000
2008-10-03	22.500	23.350	22.010	22.050	12.761	1,073,300
2008-10-02	23.150	23.270	22.110	22.240	12.871	740,200
2008-10-01	23.100	23.600	22.750	23.250	13.456	922,700
2008-09-30	22.730	23.210	22.040	23.180	13.415	952,900
2008-09-29	23.410	23.410	22.050	22.370	12.946	1,474,200
2008-09-26	23.800	24.380	23.430	23.770	13.757	740,000
2008-09-25	23.710	24.500	23.700	24.220	14.017	1,816,400
2008-09-24	23.320	23.840	22.720	23.550	13.629	988,100
2008-09-23	23.030	24.010	22.930	23.240	13.450	1,280,100
2008-09-22	23.370	24.020	22.990	23.080	13.357	1,767,600
2008-09-19	23.420	25.890	22.400	23.490	13.594	1,743,000
2008-09-18	22.850	23.220	21.390	22.340	12.929	2,482,900
2008-09-17	24.610	24.610	22.630	22.630	13.097	1,774,700
2008-09-16	24.780	25.040	23.810	24.840	14.376	1,534,200
2008-09-15	25.890	26.250	24.560	25.120	14.538	975,200
2008-09-12	25.510	26.190	25.140	26.000	15.047	776,100
2008-09-11	24.970	25.780	24.550	25.680	14.862	982,200
2008-09-10	25.310	25.570	24.590	25.340	14.492	1,174,800

← NewerPage 76 of 79 · 4,734 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.