Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	22.660	22.930	22.060	22.060	12.458	1,146,300
2008-03-18	22.630	22.860	21.760	22.510	12.712	1,237,400
2008-03-17	22.180	23.170	21.960	22.490	12.701	1,261,900
2008-03-14	23.050	23.080	22.380	22.710	12.825	976,800
2008-03-13	22.300	22.930	21.830	22.910	12.938	993,000
2008-03-12	23.190	23.210	22.540	22.550	12.735	876,600
2008-03-11	22.910	23.230	22.270	23.190	12.927	1,075,000
2008-03-10	22.870	22.970	22.350	22.360	12.464	855,900
2008-03-07	22.640	23.200	22.640	22.800	12.709	1,085,800
2008-03-06	23.230	23.230	22.920	23.000	12.821	1,567,400
2008-03-05	22.800	23.250	22.690	23.100	12.877	1,000,500
2008-03-04	22.540	22.830	22.460	22.700	12.654	1,224,900
2008-03-03	22.760	23.230	22.490	22.740	12.676	1,956,700
2008-02-29	23.400	23.400	22.720	22.790	12.704	1,369,800
2008-02-28	23.980	24.110	23.590	23.600	13.155	1,179,800
2008-02-27	24.770	24.780	23.930	23.940	13.345	1,891,700
2008-02-26	24.690	25.290	24.630	25.020	13.947	1,035,700
2008-02-25	23.950	24.870	23.950	24.820	13.835	1,140,800
2008-02-22	24.400	24.620	23.630	24.230	13.506	1,257,600
2008-02-21	24.650	24.860	24.330	24.380	13.590	1,168,500
2008-02-20	24.180	24.680	24.100	24.560	13.690	1,067,200
2008-02-19	24.820	24.910	24.000	24.180	13.479	1,323,500
2008-02-15	24.450	24.690	24.170	24.460	13.635	884,900
2008-02-14	24.880	25.250	24.480	24.590	13.707	1,340,000
2008-02-13	24.130	24.790	23.970	24.680	13.757	1,185,600
2008-02-12	24.060	24.280	23.840	23.900	13.322	833,100
2008-02-11	23.930	24.100	23.580	23.910	13.328	610,900
2008-02-08	23.660	24.110	23.470	23.860	13.300	1,155,900
2008-02-07	23.500	23.940	23.470	23.740	13.233	1,466,400
2008-02-06	24.130	24.200	23.540	23.570	13.139	1,210,700
2008-02-05	23.900	24.400	23.680	24.090	13.428	1,444,100
2008-02-04	24.370	24.580	23.640	24.180	13.479	1,281,600
2008-02-01	24.270	24.750	24.100	24.370	13.584	1,875,000
2008-01-31	23.760	24.420	23.570	24.250	13.518	1,537,800
2008-01-30	24.550	24.810	24.070	24.080	13.423	2,042,400
2008-01-29	23.970	24.880	23.910	24.630	13.729	2,027,100
2008-01-28	23.760	24.170	23.480	23.700	13.211	1,904,100
2008-01-25	24.270	25.590	23.780	24.360	13.579	2,751,000
2008-01-24	25.370	25.370	23.500	24.140	13.456	3,153,300
2008-01-23	22.300	24.140	19.840	23.820	13.278	6,848,200
2008-01-22	24.440	25.530	24.400	24.930	13.897	2,203,300
2008-01-18	25.270	26.300	25.270	25.510	14.220	1,560,900
2008-01-17	26.000	26.240	25.030	25.140	14.014	1,432,600
2008-01-16	25.600	26.460	25.540	25.960	14.471	1,733,300
2008-01-15	26.200	26.350	25.550	25.850	14.409	867,800
2008-01-14	26.540	26.700	26.260	26.600	14.828	503,700
2008-01-11	26.870	26.870	26.310	26.410	14.722	946,500
2008-01-10	26.350	27.210	26.320	27.040	15.073	1,288,700
2008-01-09	26.170	26.850	25.620	26.710	14.889	1,547,200
2008-01-08	26.990	27.020	26.090	26.090	14.543	732,500
2008-01-07	27.160	27.400	26.590	26.790	14.933	940,800
2008-01-04	27.620	27.850	26.700	26.980	15.039	917,100
2008-01-03	28.400	28.650	27.860	27.940	15.574	503,700
2008-01-02	28.150	28.740	27.910	28.360	15.809	1,541,400

← NewerPage 79 of 79 · 4,734 trading days

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.