Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	138.41	140.12	135.03	135.87	114.85	650,500
2021-01-26	141.63	141.90	139.82	139.84	118.21	352,400
2021-01-25	140.55	142.64	140.01	140.92	119.12	750,100
2021-01-22	140.10	141.11	139.01	140.40	118.68	375,600
2021-01-21	139.98	141.60	139.98	140.55	118.81	404,000
2021-01-20	140.73	141.01	138.71	140.47	118.74	576,900
2021-01-19	143.95	144.30	139.50	139.68	118.08	663,200
2021-01-15	141.47	143.71	140.23	142.53	120.48	586,600
2021-01-14	143.88	144.55	142.60	143.00	120.88	985,800
2021-01-13	145.75	146.28	142.21	143.65	121.43	863,800
2021-01-12	143.70	148.14	143.54	147.23	124.46	565,600
2021-01-11	143.21	146.99	142.07	145.83	123.27	713,600
2021-01-08	145.45	146.57	143.13	144.78	122.39	740,900
2021-01-07	144.69	146.00	144.01	144.95	122.53	927,800
2021-01-06	138.03	145.59	138.03	144.52	122.17	872,400
2021-01-05	136.56	138.27	135.26	137.15	115.94	999,800
2021-01-04	138.41	139.47	134.84	135.75	114.75	610,500
2020-12-31	137.56	138.28	136.20	137.91	116.58	397,100
2020-12-30	136.14	138.10	136.14	137.47	116.21	251,500
2020-12-29	137.17	137.54	135.48	135.67	114.69	305,500
2020-12-28	137.45	138.00	136.32	136.78	115.62	300,900
2020-12-24	136.27	136.39	134.65	136.10	115.05	158,900
2020-12-23	134.12	136.81	133.91	135.73	114.74	1,024,200
2020-12-22	133.82	134.70	133.34	133.81	113.11	598,700
2020-12-21	133.32	134.58	130.50	133.77	113.08	454,800
2020-12-18	134.73	135.11	132.32	134.86	114.00	1,175,200
2020-12-17	136.00	136.18	134.21	135.65	113.82	500,500
2020-12-16	134.80	136.18	134.51	135.61	113.79	550,800
2020-12-15	132.99	134.58	132.29	134.19	112.60	487,100
2020-12-14	136.66	137.10	131.54	131.68	110.49	597,200
2020-12-11	135.03	136.81	134.23	135.58	113.76	559,100
2020-12-10	135.74	136.97	134.85	135.56	113.75	634,000
2020-12-09	137.01	138.95	135.35	136.32	114.39	646,500
2020-12-08	133.64	137.54	133.64	137.07	115.01	519,800
2020-12-07	134.13	135.02	132.18	134.93	113.22	745,700
2020-12-04	132.30	134.00	132.30	133.17	111.74	512,000
2020-12-03	132.16	133.55	131.17	131.54	110.37	469,000
2020-12-02	131.59	132.86	130.24	131.98	110.74	431,600
2020-12-01	132.53	133.75	131.08	131.94	110.71	607,000
2020-11-30	131.95	132.21	129.21	130.00	109.08	696,800
2020-11-27	131.36	133.01	130.86	132.77	111.41	220,500
2020-11-25	133.41	134.43	131.51	131.75	110.55	358,800
2020-11-24	133.42	134.93	131.93	134.60	112.94	443,200
2020-11-23	131.23	132.69	130.24	131.47	110.32	277,100
2020-11-20	129.90	130.79	127.64	129.80	108.91	579,300
2020-11-19	131.68	131.68	128.58	129.80	108.91	711,900
2020-11-18	135.57	135.97	131.82	131.89	110.67	655,000
2020-11-17	133.61	136.47	132.29	135.58	113.76	655,800
2020-11-16	132.23	135.01	130.82	134.36	112.74	512,700
2020-11-13	127.20	130.40	127.20	129.95	109.04	534,700
2020-11-12	126.62	126.90	125.12	126.87	106.46	421,500
2020-11-11	130.15	130.65	127.38	127.89	107.31	505,200
2020-11-10	126.93	129.94	126.05	129.94	109.03	478,800
2020-11-09	129.71	131.75	125.33	126.79	106.39	827,200
2020-11-06	122.65	124.74	121.35	123.21	103.38	704,300
2020-11-05	119.60	123.30	119.08	122.54	102.82	313,400
2020-11-04	121.71	121.71	118.12	118.42	99.366	392,900
2020-11-03	119.84	123.99	119.14	123.25	103.42	646,100
2020-11-02	115.73	117.98	115.32	117.87	98.904	540,200
2020-10-30	114.37	115.25	112.99	114.49	96.068	361,800

← NewerPage 25 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.