Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	96.290	97.410	95.790	95.860	79.828	758,400
2020-08-04	94.760	95.980	93.960	95.370	79.420	1,750,500
2020-08-03	96.790	97.110	95.470	95.950	79.903	728,300
2020-07-31	100.58	100.58	94.610	96.120	80.045	824,900
2020-07-30	100.58	101.65	97.710	98.280	81.843	828,400
2020-07-29	102.01	103.09	99.520	101.97	84.916	940,700
2020-07-28	103.07	103.79	101.10	101.98	84.925	964,300
2020-07-27	102.43	104.13	101.36	103.53	86.215	688,400
2020-07-24	103.86	104.39	102.41	102.79	85.599	393,800
2020-07-23	103.87	105.31	103.14	103.46	86.157	510,300
2020-07-22	104.05	104.95	103.25	104.27	86.832	445,800
2020-07-21	103.68	105.15	103.58	104.12	86.707	455,000
2020-07-20	105.14	105.15	103.34	103.72	86.374	370,200
2020-07-17	107.32	107.32	104.62	104.71	87.198	879,900
2020-07-16	102.86	108.36	102.72	107.05	89.147	1,011,900
2020-07-15	104.21	104.21	101.61	102.84	85.641	659,800
2020-07-14	98.890	102.23	98.860	102.12	85.041	715,200
2020-07-13	99.250	100.30	98.230	98.780	82.260	479,100
2020-07-10	95.960	98.970	95.960	98.890	82.351	484,400
2020-07-09	96.530	96.530	94.850	95.370	79.420	606,400
2020-07-08	98.340	98.880	95.330	96.310	80.203	607,400
2020-07-07	99.010	99.650	98.010	98.670	82.168	577,600
2020-07-06	100.91	101.98	98.510	100.00	83.276	742,400
2020-07-02	100.50	101.02	98.540	99.650	82.984	906,000
2020-07-01	99.860	100.17	97.720	99.370	82.751	661,800
2020-06-30	97.550	100.31	97.110	99.800	83.109	776,400
2020-06-29	97.090	99.500	96.750	98.020	81.627	559,700
2020-06-26	95.430	96.520	94.820	95.680	79.678	891,700
2020-06-25	97.350	97.540	93.380	95.930	79.886	725,900
2020-06-24	99.160	99.550	97.740	97.940	81.560	853,500
2020-06-23	99.280	100.60	99.190	99.940	83.226	806,300
2020-06-22	99.030	99.270	97.120	98.570	82.085	769,900
2020-06-19	98.810	99.750	97.020	99.750	83.068	3,273,200
2020-06-18	98.380	99.070	96.900	97.620	81.294	865,400
2020-06-17	101.26	101.26	98.720	99.080	82.510	499,200
2020-06-16	102.45	103.48	100.36	100.93	84.050	800,200
2020-06-15	96.160	99.950	94.720	99.470	82.834	943,000
2020-06-12	100.70	101.57	96.230	98.920	82.376	582,500
2020-06-11	102.62	103.38	98.040	98.130	81.061	693,300
2020-06-10	106.73	107.41	105.20	105.32	87.000	461,900
2020-06-09	110.42	110.42	107.68	107.85	89.090	515,600
2020-06-08	109.58	112.11	109.54	111.82	92.369	558,800
2020-06-05	111.44	112.80	109.59	110.56	91.328	873,700
2020-06-04	106.58	108.69	106.58	108.63	89.734	854,200
2020-06-03	104.68	108.05	103.95	107.47	88.776	617,000
2020-06-02	103.58	104.00	102.43	102.86	84.968	814,400
2020-06-01	101.25	102.88	101.10	102.62	84.770	495,900
2020-05-29	101.41	101.69	99.270	101.41	83.770	819,500
2020-05-28	103.17	103.42	99.960	101.70	84.010	815,900
2020-05-27	100.65	102.52	100.27	102.46	84.637	776,200
2020-05-26	95.000	98.680	95.000	98.360	81.251	651,900
2020-05-22	92.810	93.170	91.510	92.990	76.815	390,800
2020-05-21	92.770	94.750	92.590	92.910	76.749	403,700
2020-05-20	92.330	94.330	92.240	93.440	77.186	475,800
2020-05-19	92.900	93.250	90.860	90.920	75.105	561,200
2020-05-18	94.100	95.140	93.270	93.710	77.409	808,200
2020-05-15	92.490	92.490	90.010	90.920	75.105	591,700
2020-05-14	89.280	93.460	86.930	93.340	77.104	618,700
2020-05-13	94.550	94.760	88.540	89.800	74.180	749,600
2020-05-12	97.910	98.040	95.110	95.160	78.607	644,900

← NewerPage 27 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.