Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	112.03	115.88	112.03	114.78	96.311	456,500
2020-10-28	111.94	112.92	110.87	111.93	93.920	565,600
2020-10-27	115.55	117.90	113.91	113.97	95.632	616,000
2020-10-26	118.23	118.31	115.19	115.78	97.150	436,300
2020-10-23	118.51	119.60	118.20	119.20	100.02	419,300
2020-10-22	117.59	118.62	116.53	118.19	99.173	283,100
2020-10-21	116.82	118.76	116.69	117.71	98.770	444,500
2020-10-20	118.40	118.72	116.02	116.53	97.780	352,700
2020-10-19	120.12	120.71	116.92	117.26	98.392	476,500
2020-10-16	119.39	120.17	119.00	119.59	100.35	650,500
2020-10-15	115.25	118.83	115.11	118.70	99.600	398,300
2020-10-14	116.87	117.83	116.40	116.56	97.805	383,000
2020-10-13	115.83	117.19	115.37	116.40	97.671	350,300
2020-10-12	115.75	118.58	114.50	116.71	97.931	578,200
2020-10-09	114.56	115.51	112.74	112.90	94.734	493,500
2020-10-08	112.23	113.84	111.94	113.81	95.497	323,300
2020-10-07	110.54	112.89	110.54	111.97	93.953	378,000
2020-10-06	110.55	111.84	109.09	109.41	91.805	474,600
2020-10-05	110.17	111.78	109.61	110.94	93.089	795,000
2020-10-02	106.34	109.65	106.08	108.42	90.975	622,000
2020-10-01	109.76	110.56	106.94	107.65	90.328	547,300
2020-09-30	109.36	110.56	107.96	109.05	91.503	676,800
2020-09-29	111.39	111.46	108.35	108.75	91.251	630,400
2020-09-28	110.34	111.68	108.61	111.15	93.265	945,800
2020-09-25	103.03	109.93	102.78	109.44	91.830	1,078,900
2020-09-24	104.22	105.93	102.76	104.27	87.492	382,600
2020-09-23	107.27	107.30	104.08	104.15	87.392	636,000
2020-09-22	107.80	109.01	105.70	107.15	89.909	644,800
2020-09-21	110.52	111.46	106.95	108.03	90.647	736,200
2020-09-18	112.96	114.32	112.61	113.14	94.935	1,177,300
2020-09-17	109.48	113.46	108.11	112.96	94.784	952,100
2020-09-16	108.91	111.61	107.84	111.01	93.148	905,900
2020-09-15	106.79	107.89	106.79	107.53	90.228	735,500
2020-09-14	104.76	106.52	104.23	105.93	88.885	521,100
2020-09-11	103.64	105.10	103.06	104.61	87.115	675,600
2020-09-10	104.60	105.42	102.68	103.51	86.199	916,500
2020-09-09	104.55	106.07	103.86	104.51	87.031	638,900
2020-09-08	105.85	106.36	103.45	103.48	86.174	743,800
2020-09-04	106.97	107.66	105.12	106.55	88.730	732,800
2020-09-03	107.14	108.04	104.09	105.95	88.231	1,175,200
2020-09-02	104.35	107.20	103.72	107.14	89.222	800,100
2020-09-01	101.13	104.24	100.64	104.22	86.790	680,200
2020-08-31	103.07	103.27	100.32	101.24	84.308	770,600
2020-08-28	102.17	102.94	101.72	102.27	85.166	604,900
2020-08-27	99.980	102.41	99.960	102.10	85.025	932,800
2020-08-26	98.870	100.00	98.390	99.860	83.159	614,200
2020-08-25	100.18	100.40	97.760	99.190	82.601	518,000
2020-08-24	96.750	100.03	96.750	99.720	83.043	571,500
2020-08-21	96.720	97.350	95.550	95.960	79.911	422,100
2020-08-20	96.850	97.680	95.730	96.720	80.544	306,800
2020-08-19	98.680	99.890	97.690	98.110	81.702	647,400
2020-08-18	99.310	99.780	97.990	98.030	81.635	349,800
2020-08-17	99.900	100.67	98.970	99.230	82.635	406,800
2020-08-14	98.490	100.47	98.200	99.670	83.001	348,200
2020-08-13	98.740	99.830	98.390	99.220	82.626	375,100
2020-08-12	100.62	101.43	98.450	99.400	82.776	494,100
2020-08-11	98.720	101.76	98.570	100.00	83.276	946,300
2020-08-10	95.690	97.560	95.170	97.560	81.244	1,882,100
2020-08-07	92.170	95.530	92.020	95.470	79.503	2,132,500
2020-08-06	95.960	96.430	94.920	95.010	79.120	696,800

← NewerPage 26 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.