Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	23.500	24.150	23.500	24.070	13.765	679,300
2008-06-12	23.600	23.900	23.450	23.500	13.439	542,700
2008-06-11	23.920	23.920	23.320	23.360	13.359	530,300
2008-06-10	24.500	24.530	23.920	23.990	13.548	1,334,100
2008-06-09	25.100	25.110	24.340	24.620	13.904	537,000
2008-06-06	25.700	25.730	25.060	25.120	14.186	500,100
2008-06-05	25.760	25.850	25.510	25.840	14.593	1,008,700
2008-06-04	25.520	25.750	25.380	25.520	14.412	1,013,400
2008-06-03	25.520	25.770	25.340	25.560	14.435	681,100
2008-06-02	25.870	25.990	25.470	25.550	14.429	723,800
2008-05-30	26.110	26.140	25.800	26.040	14.706	1,037,300
2008-05-29	26.170	26.470	25.950	26.010	14.689	934,600
2008-05-28	25.160	26.470	24.710	26.310	14.858	2,024,100
2008-05-27	24.750	25.090	24.600	25.040	14.141	841,600
2008-05-23	25.410	25.410	24.660	24.740	13.971	1,010,400
2008-05-22	25.780	25.830	25.210	25.320	14.299	874,200
2008-05-21	25.600	26.070	25.600	25.680	14.502	1,934,900
2008-05-20	25.410	25.710	25.050	25.600	14.457	1,346,800
2008-05-19	25.210	25.990	25.210	25.450	14.372	1,919,800
2008-05-16	24.520	24.800	24.390	24.720	13.960	1,445,700
2008-05-15	24.450	24.860	23.900	24.490	13.830	1,601,100
2008-05-14	23.710	23.770	23.390	23.680	13.373	1,413,400
2008-05-13	22.900	23.770	22.900	23.610	13.333	1,791,200
2008-05-12	22.920	22.990	22.260	22.850	12.904	1,281,000
2008-05-09	22.690	22.960	22.510	22.850	12.904	1,009,100
2008-05-08	22.790	22.830	22.530	22.780	12.865	1,196,200
2008-05-07	22.140	23.210	22.140	22.680	12.808	2,027,100
2008-05-06	21.800	22.380	21.650	22.260	12.571	1,459,400
2008-05-05	21.830	22.020	21.590	21.780	12.300	1,545,500
2008-05-02	22.200	22.230	21.800	21.930	12.385	1,080,400
2008-05-01	22.070	22.290	21.800	22.080	12.469	1,518,300
2008-04-30	22.070	22.350	21.930	21.980	12.413	875,100
2008-04-29	22.350	22.540	21.800	21.920	12.379	1,655,500
2008-04-28	22.600	22.820	22.370	22.430	12.667	879,300
2008-04-25	21.750	22.670	21.620	22.630	12.780	1,509,800
2008-04-24	21.210	22.080	21.100	21.730	12.272	1,469,900
2008-04-23	21.540	21.810	21.120	21.220	11.984	1,509,700
2008-04-22	20.900	22.380	20.900	21.530	12.159	2,590,500
2008-04-21	21.040	21.750	20.830	21.400	12.085	1,285,200
2008-04-18	20.980	21.260	20.940	21.000	11.859	2,887,100
2008-04-17	20.880	21.090	20.730	20.750	11.718	918,000
2008-04-16	20.810	21.030	20.790	20.930	11.820	1,470,600
2008-04-15	21.130	21.200	20.460	20.690	11.684	1,430,300
2008-04-14	21.040	21.290	20.920	21.100	11.916	1,093,000
2008-04-11	21.110	21.250	20.800	21.010	11.865	1,543,300
2008-04-10	21.640	21.670	21.100	21.370	12.068	1,045,900
2008-04-09	22.200	22.250	21.520	21.600	12.198	1,718,000
2008-04-08	22.830	22.990	22.080	22.260	12.571	1,331,800
2008-04-07	22.970	23.650	22.890	22.950	12.961	839,400
2008-04-04	23.110	23.190	22.510	22.670	12.802	870,400
2008-04-03	23.060	23.140	22.640	23.060	13.023	1,141,600
2008-04-02	23.270	23.700	23.150	23.190	13.096	1,136,300
2008-04-01	24.410	24.410	21.000	23.200	13.102	1,189,400
2008-03-31	22.000	22.430	21.870	22.330	12.610	799,800
2008-03-28	22.230	22.360	22.030	22.050	12.452	930,000
2008-03-27	22.320	22.410	21.870	22.150	12.509	1,846,400
2008-03-26	22.630	23.090	22.050	22.240	12.560	1,208,700
2008-03-25	22.350	23.180	22.300	22.900	12.932	878,100
2008-03-24	21.970	22.540	21.960	22.350	12.622	2,692,300
2008-03-20	21.970	22.200	21.830	21.960	12.402	2,041,000

← NewerPage 78 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.