Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	139.53	140.55	134.51	137.24	118.45	822,700
2021-10-12	138.53	140.65	137.80	139.53	120.42	514,400
2021-10-11	139.26	141.06	138.00	138.09	119.18	744,000
2021-10-08	142.67	143.75	138.62	139.13	120.08	759,600
2021-10-07	142.52	143.87	142.09	142.67	123.13	638,200
2021-10-06	140.70	141.84	138.58	141.21	121.87	539,600
2021-10-05	139.41	142.62	138.21	141.72	122.31	533,300
2021-10-04	139.00	140.52	138.50	139.40	120.31	501,300
2021-10-01	137.50	140.05	136.11	139.15	120.09	475,200
2021-09-30	141.90	141.96	137.37	137.44	118.62	685,700
2021-09-29	142.05	142.83	141.14	141.38	122.02	413,300
2021-09-28	143.93	144.18	141.78	142.03	122.58	379,900
2021-09-27	141.62	144.35	141.62	143.63	123.96	365,600
2021-09-24	142.41	143.55	141.83	141.87	122.44	272,400
2021-09-23	141.86	143.32	141.35	142.69	123.15	450,200
2021-09-22	139.05	141.81	139.03	140.74	121.47	498,500
2021-09-21	140.22	140.34	137.95	138.02	119.12	490,500
2021-09-20	139.23	140.13	138.10	139.72	120.59	618,200
2021-09-17	142.92	143.13	140.45	141.02	121.71	1,338,000
2021-09-16	146.00	146.15	143.30	143.71	124.03	1,127,700
2021-09-15	148.14	148.45	145.73	146.04	126.04	756,400
2021-09-14	151.16	151.16	147.88	148.28	127.97	575,900
2021-09-13	152.86	152.86	150.72	151.68	130.05	545,100
2021-09-10	152.31	153.79	151.68	151.82	130.17	436,000
2021-09-09	151.35	152.31	151.29	151.71	130.07	780,600
2021-09-08	151.09	152.31	150.22	151.68	130.05	636,400
2021-09-07	152.52	152.67	151.24	151.60	129.98	636,300
2021-09-03	152.75	153.36	151.88	152.45	130.71	758,400
2021-09-02	154.81	155.78	152.65	153.31	131.44	1,320,700
2021-09-01	151.99	154.35	150.60	153.94	131.98	823,100
2021-08-31	151.27	153.41	151.03	151.70	130.06	751,600
2021-08-30	151.84	152.63	151.13	151.15	129.59	596,900
2021-08-27	149.96	151.77	149.96	151.39	129.80	323,900
2021-08-26	150.02	150.17	148.83	149.40	128.09	550,800
2021-08-25	147.70	150.52	147.07	149.92	128.54	389,000
2021-08-24	147.00	148.20	146.93	147.85	126.76	329,300
2021-08-23	149.06	149.06	146.49	146.98	126.02	555,700
2021-08-20	145.26	148.69	145.26	148.30	127.15	777,200
2021-08-19	144.05	146.07	143.69	145.09	124.40	443,800
2021-08-18	145.15	146.97	145.00	145.05	124.36	527,800
2021-08-17	145.62	146.09	144.51	145.67	124.89	422,300
2021-08-16	145.80	146.44	144.14	146.09	125.25	577,700
2021-08-13	145.57	146.94	145.35	146.42	125.54	349,800
2021-08-12	145.50	146.35	144.45	145.46	124.71	432,000
2021-08-11	144.69	146.05	144.07	145.61	124.84	496,300
2021-08-10	142.22	145.04	142.22	144.06	123.51	382,900
2021-08-09	140.66	143.31	140.17	142.64	122.30	472,500
2021-08-06	139.48	140.86	139.08	140.57	120.52	386,800
2021-08-05	139.56	140.00	137.74	138.54	118.78	524,900
2021-08-04	139.37	140.26	138.00	138.73	118.94	577,900
2021-08-03	139.56	140.24	137.89	140.21	120.21	539,300
2021-08-02	141.65	142.87	138.80	139.27	119.41	636,900
2021-07-30	140.69	142.28	140.30	141.50	121.32	816,700
2021-07-29	139.26	141.70	138.94	140.22	120.22	1,129,600
2021-07-28	138.14	139.26	136.61	138.94	119.12	480,200
2021-07-27	134.57	140.50	131.77	138.09	118.39	803,600
2021-07-26	133.50	134.92	132.78	134.57	115.38	439,600
2021-07-23	131.86	134.10	131.26	133.63	114.57	491,000
2021-07-22	132.79	132.79	130.71	131.52	112.76	441,300
2021-07-21	133.53	134.45	132.41	132.82	113.88	388,500

← NewerPage 22 of 79 · 4,731 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.