Packaging Corp Of America historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-09-09 | 25.490 | 25.810 | 24.900 | 25.200 | 14.411 | 1,865,300 |
| 2008-09-08 | 26.300 | 26.350 | 24.970 | 25.070 | 14.337 | 1,584,900 |
| 2008-09-05 | 25.250 | 26.010 | 25.000 | 25.790 | 14.749 | 1,536,800 |
| 2008-09-04 | 26.200 | 26.260 | 25.040 | 25.280 | 14.457 | 934,400 |
| 2008-09-03 | 25.900 | 26.990 | 25.770 | 26.390 | 15.092 | 2,057,500 |
| 2008-09-02 | 26.130 | 26.170 | 25.390 | 25.630 | 14.657 | 619,200 |
| 2008-08-29 | 25.860 | 26.100 | 25.570 | 25.750 | 14.726 | 755,400 |
| 2008-08-28 | 25.280 | 26.070 | 25.080 | 26.070 | 14.909 | 916,200 |
| 2008-08-27 | 24.830 | 25.250 | 24.830 | 25.170 | 14.394 | 1,354,300 |
| 2008-08-26 | 24.840 | 24.890 | 24.530 | 24.730 | 14.143 | 629,400 |
| 2008-08-25 | 25.490 | 25.500 | 24.750 | 24.830 | 14.200 | 635,900 |
| 2008-08-22 | 25.790 | 25.790 | 25.370 | 25.660 | 14.675 | 433,900 |
| 2008-08-21 | 25.290 | 25.630 | 25.230 | 25.430 | 14.543 | 397,400 |
| 2008-08-20 | 25.390 | 25.620 | 25.150 | 25.440 | 14.549 | 613,800 |
| 2008-08-19 | 25.790 | 25.930 | 25.170 | 25.320 | 14.480 | 544,700 |
| 2008-08-18 | 25.990 | 26.390 | 25.680 | 25.840 | 14.777 | 1,362,000 |
| 2008-08-15 | 25.160 | 25.830 | 25.060 | 25.770 | 14.737 | 1,055,100 |
| 2008-08-14 | 24.710 | 25.280 | 24.500 | 25.130 | 14.371 | 832,100 |
| 2008-08-13 | 24.820 | 24.930 | 24.600 | 24.740 | 14.148 | 749,400 |
| 2008-08-12 | 25.120 | 25.520 | 24.740 | 24.820 | 14.194 | 807,700 |
| 2008-08-11 | 24.990 | 25.290 | 24.520 | 25.290 | 14.463 | 717,200 |
| 2008-08-08 | 23.940 | 24.750 | 23.920 | 24.740 | 14.148 | 1,050,000 |
| 2008-08-07 | 24.730 | 24.730 | 23.820 | 23.890 | 13.662 | 774,300 |
| 2008-08-06 | 24.820 | 25.290 | 24.650 | 24.810 | 14.188 | 722,300 |
| 2008-08-05 | 25.030 | 25.210 | 24.530 | 24.820 | 14.194 | 1,792,600 |
| 2008-08-04 | 24.910 | 25.110 | 24.450 | 25.010 | 14.303 | 2,042,000 |
| 2008-08-01 | 25.440 | 25.590 | 24.850 | 24.960 | 14.274 | 1,612,100 |
| 2008-07-31 | 24.990 | 25.690 | 24.990 | 25.520 | 14.594 | 1,877,500 |
| 2008-07-30 | 25.390 | 25.590 | 24.830 | 25.170 | 14.394 | 1,337,600 |
| 2008-07-29 | 24.940 | 25.500 | 24.940 | 25.190 | 14.406 | 1,559,800 |
| 2008-07-28 | 24.810 | 25.500 | 24.790 | 24.990 | 14.291 | 1,041,200 |
| 2008-07-25 | 24.640 | 25.310 | 24.620 | 24.970 | 14.280 | 1,656,600 |
| 2008-07-24 | 25.990 | 25.990 | 24.570 | 24.610 | 14.074 | 1,811,500 |
| 2008-07-23 | 25.430 | 26.030 | 25.420 | 25.890 | 14.806 | 1,912,100 |
| 2008-07-22 | 25.690 | 25.950 | 25.210 | 25.290 | 14.463 | 3,343,500 |
| 2008-07-21 | 25.290 | 25.490 | 24.650 | 25.000 | 14.297 | 2,255,500 |
| 2008-07-18 | 24.900 | 25.420 | 23.700 | 25.340 | 14.492 | 1,055,000 |
| 2008-07-17 | 23.950 | 24.940 | 23.820 | 24.910 | 14.246 | 1,052,100 |
| 2008-07-16 | 23.290 | 23.910 | 23.120 | 23.820 | 13.622 | 1,186,100 |
| 2008-07-15 | 23.090 | 23.680 | 22.350 | 23.200 | 13.268 | 1,889,400 |
| 2008-07-14 | 22.320 | 23.270 | 21.990 | 23.260 | 13.302 | 2,013,100 |
| 2008-07-11 | 22.360 | 22.800 | 21.910 | 22.150 | 12.667 | 1,383,200 |
| 2008-07-10 | 22.660 | 23.070 | 22.430 | 22.640 | 12.947 | 930,300 |
| 2008-07-09 | 23.280 | 23.560 | 22.710 | 22.780 | 13.028 | 751,100 |
| 2008-07-08 | 22.330 | 23.540 | 22.140 | 23.340 | 13.348 | 1,346,100 |
| 2008-07-07 | 22.020 | 22.800 | 21.850 | 22.170 | 12.679 | 1,636,700 |
| 2008-07-03 | 21.170 | 22.130 | 21.040 | 21.940 | 12.547 | 872,000 |
| 2008-07-02 | 21.480 | 21.750 | 21.140 | 21.140 | 12.090 | 786,700 |
| 2008-07-01 | 21.320 | 21.510 | 20.930 | 21.470 | 12.278 | 914,600 |
| 2008-06-30 | 21.920 | 21.940 | 21.450 | 21.510 | 12.301 | 717,600 |
| 2008-06-27 | 21.960 | 22.240 | 21.760 | 22.020 | 12.593 | 1,494,800 |
| 2008-06-26 | 22.250 | 22.250 | 21.750 | 21.860 | 12.501 | 1,319,400 |
| 2008-06-25 | 22.480 | 22.720 | 22.330 | 22.450 | 12.839 | 985,400 |
| 2008-06-24 | 22.700 | 22.710 | 22.000 | 22.340 | 12.776 | 1,659,700 |
| 2008-06-23 | 23.150 | 23.270 | 22.730 | 22.760 | 13.016 | 698,200 |
| 2008-06-20 | 23.810 | 24.020 | 23.090 | 23.130 | 13.228 | 873,800 |
| 2008-06-19 | 23.690 | 24.240 | 23.600 | 24.100 | 13.782 | 492,700 |
| 2008-06-18 | 23.720 | 24.200 | 23.170 | 23.850 | 13.639 | 1,051,400 |
| 2008-06-17 | 23.930 | 24.130 | 23.670 | 23.880 | 13.657 | 831,500 |
| 2008-06-16 | 23.910 | 24.060 | 23.670 | 23.890 | 13.662 | 713,600 |
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.