Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	141.29	142.69	140.69	142.33	121.18	281,500
2021-04-22	142.65	142.86	140.55	140.69	119.78	575,700
2021-04-21	140.83	142.39	140.74	142.25	121.11	289,700
2021-04-20	141.17	141.89	139.89	140.81	119.89	391,600
2021-04-19	142.21	142.45	139.25	141.12	120.15	554,800
2021-04-16	140.61	141.43	138.88	140.36	119.50	497,800
2021-04-15	138.11	140.38	137.91	139.55	118.81	574,300
2021-04-14	136.94	137.66	136.27	137.56	117.12	348,600
2021-04-13	139.09	139.64	136.52	137.32	116.92	333,900
2021-04-12	138.01	139.33	138.00	139.10	118.43	381,600
2021-04-09	137.00	137.93	135.61	137.84	117.36	429,700
2021-04-08	137.22	137.65	135.39	136.24	116.00	724,500
2021-04-07	140.00	140.61	138.01	138.05	117.54	522,400
2021-04-06	137.39	139.85	136.79	139.46	118.74	928,400
2021-04-05	137.35	138.03	136.54	137.46	117.03	651,000
2021-04-01	134.59	136.20	133.45	135.57	115.43	497,200
2021-03-31	135.12	136.14	133.79	134.48	114.50	494,600
2021-03-30	135.62	136.32	135.07	135.45	115.32	254,800
2021-03-29	134.61	136.42	134.49	135.84	115.66	451,400
2021-03-26	134.24	135.72	133.28	135.52	115.38	428,600
2021-03-25	130.10	134.23	129.31	133.79	113.91	596,600
2021-03-24	129.05	131.92	129.05	129.89	110.59	467,800
2021-03-23	130.58	132.94	128.35	128.93	109.77	607,700
2021-03-22	128.08	130.71	127.06	130.45	111.07	676,500
2021-03-19	134.50	134.50	130.60	131.02	111.55	1,661,400
2021-03-18	135.60	136.17	133.99	133.99	114.08	653,300
2021-03-17	133.92	135.01	133.49	134.88	114.84	798,900
2021-03-16	134.18	135.11	131.79	133.50	113.66	593,400
2021-03-15	136.66	136.66	132.92	134.74	114.72	1,005,200
2021-03-12	139.78	140.17	136.99	137.22	116.83	762,800
2021-03-11	140.64	141.54	139.21	139.96	118.31	714,900
2021-03-10	139.80	142.56	139.80	140.83	119.05	474,800
2021-03-09	138.24	141.07	137.26	140.00	118.35	471,400
2021-03-08	135.50	140.25	134.94	138.43	117.02	818,500
2021-03-05	135.30	135.86	132.16	134.95	114.08	923,100
2021-03-04	136.46	137.15	131.75	134.21	113.45	549,500
2021-03-03	136.42	137.98	135.53	136.51	115.40	443,800
2021-03-02	136.20	137.29	135.20	136.41	115.31	706,300
2021-03-01	133.25	136.50	133.25	135.89	114.87	617,200
2021-02-26	132.86	133.72	131.50	132.02	111.60	803,600
2021-02-25	133.43	134.61	132.81	133.57	112.91	477,500
2021-02-24	133.42	133.97	131.62	133.43	112.79	659,100
2021-02-23	134.66	134.80	132.86	133.54	112.88	595,800
2021-02-22	133.26	135.08	133.06	134.32	113.54	451,800
2021-02-19	132.90	134.84	132.23	134.08	113.34	386,400
2021-02-18	132.78	133.50	132.41	132.68	112.16	382,900
2021-02-17	132.75	133.74	131.94	133.42	112.78	445,200
2021-02-16	133.45	133.57	131.50	133.04	112.46	638,400
2021-02-12	131.04	133.92	131.04	133.18	112.58	563,000
2021-02-11	133.99	134.49	130.37	131.17	110.88	768,600
2021-02-10	132.98	134.12	132.52	133.79	113.10	716,300
2021-02-09	133.44	133.88	131.67	131.94	111.53	829,400
2021-02-08	133.95	135.18	132.65	133.03	112.45	737,800
2021-02-05	133.35	134.02	132.15	133.30	112.68	857,600
2021-02-04	135.88	136.29	132.23	132.33	111.86	1,006,300
2021-02-03	135.66	136.52	134.41	135.64	114.66	522,900
2021-02-02	136.14	137.66	135.08	135.56	114.59	537,300
2021-02-01	135.54	136.13	132.70	134.65	113.82	975,500
2021-01-29	130.60	135.09	128.94	134.46	113.66	1,379,600
2021-01-28	135.88	137.45	129.12	131.71	111.34	1,174,400

← NewerPage 24 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.