Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	132.52	134.94	132.02	132.58	113.67	620,400
2021-07-19	132.98	134.04	130.65	132.19	113.34	509,300
2021-07-16	137.29	137.49	134.60	134.92	115.68	490,800
2021-07-15	136.82	138.04	136.24	136.72	117.22	708,500
2021-07-14	137.49	138.66	137.01	137.16	117.60	429,500
2021-07-13	139.08	139.62	137.23	137.49	117.88	480,500
2021-07-12	137.28	139.24	136.20	138.91	119.10	648,000
2021-07-09	138.22	138.73	137.44	138.63	118.86	422,300
2021-07-08	135.91	137.23	135.02	136.13	116.71	661,400
2021-07-07	135.09	138.22	135.09	137.62	117.99	508,200
2021-07-06	136.58	136.76	134.39	135.72	116.36	566,600
2021-07-02	136.75	136.94	135.23	136.65	117.16	518,200
2021-07-01	136.05	137.16	135.07	136.54	117.07	414,400
2021-06-30	134.53	135.82	134.23	135.42	116.10	474,800
2021-06-29	136.03	137.18	134.64	135.07	115.80	474,800
2021-06-28	135.21	135.68	133.94	135.59	116.25	434,100
2021-06-25	133.96	136.21	133.96	135.26	115.97	590,600
2021-06-24	135.00	135.38	133.61	133.80	114.72	541,600
2021-06-23	135.45	135.57	134.07	134.60	115.40	344,500
2021-06-22	135.26	136.03	134.55	135.32	116.02	340,800
2021-06-21	134.18	136.24	134.18	135.33	116.03	445,100
2021-06-18	132.16	133.24	131.66	132.75	113.82	1,104,200
2021-06-17	138.92	138.98	133.36	133.81	114.72	830,500
2021-06-16	139.62	139.67	138.26	138.62	118.85	981,200
2021-06-15	139.81	140.62	138.54	139.94	119.98	877,100
2021-06-14	142.97	143.26	138.44	138.86	119.05	857,600
2021-06-11	143.28	144.07	142.48	143.85	122.48	1,260,100
2021-06-10	144.25	144.25	142.57	142.62	121.43	484,400
2021-06-09	143.84	144.65	142.92	142.99	121.74	706,900
2021-06-08	144.27	145.00	143.47	144.27	122.83	903,000
2021-06-07	147.30	147.30	144.09	144.32	122.88	680,300
2021-06-04	147.00	147.41	145.95	146.76	124.95	583,800
2021-06-03	146.09	146.52	145.33	146.08	124.37	916,100
2021-06-02	149.24	149.33	145.61	146.44	124.68	1,256,900
2021-06-01	150.00	150.62	148.89	149.79	127.53	431,300
2021-05-28	149.48	150.25	148.07	148.65	126.56	382,300
2021-05-27	149.83	150.41	148.37	149.39	127.19	1,184,900
2021-05-26	148.90	149.54	147.55	148.73	126.63	462,100
2021-05-25	151.58	152.16	148.86	149.19	127.02	369,500
2021-05-24	151.18	151.91	150.55	151.50	128.99	352,100
2021-05-21	149.92	151.23	149.61	150.16	127.85	399,900
2021-05-20	150.29	151.09	149.26	149.39	127.19	370,700
2021-05-19	151.51	151.51	149.38	150.77	128.37	290,800
2021-05-18	153.81	154.27	152.03	152.21	129.59	400,400
2021-05-17	154.60	156.44	153.89	155.13	132.08	338,200
2021-05-14	155.19	155.72	153.72	154.25	131.33	299,100
2021-05-13	150.81	155.89	150.38	155.05	132.01	254,500
2021-05-12	155.16	155.40	151.34	151.56	129.04	359,700
2021-05-11	154.63	156.03	153.27	154.85	131.84	469,100
2021-05-10	154.20	156.54	154.06	154.56	131.59	370,300
2021-05-07	152.22	153.56	151.72	153.16	130.40	224,300
2021-05-06	153.08	153.38	151.21	153.24	130.47	338,400
2021-05-05	151.88	153.13	150.58	152.17	129.56	528,000
2021-05-04	149.60	151.98	149.60	151.88	129.31	545,100
2021-05-03	148.64	150.32	147.89	149.47	127.26	342,200
2021-04-30	149.52	150.22	147.25	147.65	125.71	550,600
2021-04-29	146.51	150.07	146.51	150.01	127.72	619,000
2021-04-28	145.96	147.03	144.94	145.37	123.77	599,000
2021-04-27	142.00	147.17	141.20	144.77	123.26	594,000
2021-04-26	143.02	143.60	141.88	143.15	121.88	465,400

← NewerPage 23 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.