Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	97.100	98.320	95.330	97.500	80.540	595,500
2020-05-08	95.630	99.290	95.440	98.140	81.069	591,000
2020-05-07	94.380	95.870	93.620	93.790	77.476	628,700
2020-05-06	94.050	95.940	93.030	93.480	77.219	563,800
2020-05-05	96.460	96.790	93.440	93.480	77.219	878,800
2020-05-04	94.410	95.950	91.660	95.780	79.119	1,060,700
2020-05-01	95.230	95.270	93.500	94.750	78.269	503,700
2020-04-30	98.200	98.780	95.770	96.650	79.838	687,100
2020-04-29	100.32	101.70	97.770	100.20	82.771	945,200
2020-04-28	93.960	99.000	91.400	98.290	81.193	1,669,000
2020-04-27	86.480	90.660	86.160	90.160	74.477	1,058,900
2020-04-24	87.260	87.300	85.000	85.990	71.032	604,700
2020-04-23	85.740	87.650	85.580	86.140	71.156	445,800
2020-04-22	87.090	87.500	85.260	85.550	70.669	566,800
2020-04-21	84.150	86.110	84.040	85.680	70.776	575,200
2020-04-20	87.860	88.960	86.040	86.120	71.140	815,700
2020-04-17	87.180	92.000	86.800	90.840	75.039	1,104,900
2020-04-16	86.080	86.310	83.140	85.180	70.363	695,700
2020-04-15	86.360	86.680	83.970	85.550	70.669	861,100
2020-04-14	91.100	91.260	87.540	88.500	73.106	731,200
2020-04-13	88.820	90.000	87.190	88.860	73.403	748,100
2020-04-09	88.720	91.750	88.690	90.460	74.725	1,152,400
2020-04-08	85.530	88.860	84.400	87.840	72.561	747,600
2020-04-07	87.760	88.910	84.540	85.000	70.215	909,700
2020-04-06	83.400	86.150	82.010	85.430	70.570	1,079,800
2020-04-03	83.030	85.290	80.170	80.510	66.506	1,147,900
2020-04-02	83.050	86.730	82.560	83.960	69.355	1,719,900
2020-04-01	83.770	87.510	83.210	83.900	69.306	1,368,700
2020-03-31	90.560	91.060	86.200	86.830	71.726	1,265,300
2020-03-30	86.910	91.320	86.150	90.760	74.973	844,500
2020-03-27	84.240	87.930	82.720	86.090	71.115	729,300
2020-03-26	80.440	88.150	80.200	87.270	72.090	1,004,100
2020-03-25	79.160	83.640	76.680	79.830	65.944	1,239,600
2020-03-24	79.920	81.370	76.910	79.580	65.737	1,384,000
2020-03-23	84.560	85.570	74.260	76.220	62.962	1,680,700
2020-03-20	88.430	89.220	81.050	85.880	70.941	1,575,300
2020-03-19	91.570	94.060	82.750	88.460	73.073	1,371,400
2020-03-18	87.290	97.500	85.690	91.030	75.196	1,359,000
2020-03-17	82.650	94.370	82.150	93.740	77.434	1,727,800
2020-03-16	74.240	83.920	72.750	80.970	66.886	1,189,200
2020-03-13	81.790	86.110	79.880	84.360	69.686	1,506,300
2020-03-12	79.110	79.720	71.050	77.420	63.953	1,324,400
2020-03-11	87.890	88.050	83.610	85.370	69.868	1,197,500
2020-03-10	88.130	90.670	85.530	90.080	73.722	1,218,500
2020-03-09	85.950	86.940	83.160	85.040	69.598	1,256,000
2020-03-06	88.020	91.130	87.910	90.780	74.295	978,400
2020-03-05	90.710	92.030	90.220	91.010	74.483	852,400
2020-03-04	92.070	94.300	91.140	93.920	76.865	1,330,900
2020-03-03	93.900	94.960	89.640	90.900	74.393	1,339,100
2020-03-02	91.270	94.810	89.160	94.800	77.585	965,100
2020-02-28	89.500	91.330	88.370	90.620	74.164	1,237,600
2020-02-27	92.750	96.770	91.920	91.920	75.228	1,377,200
2020-02-26	95.350	97.390	94.180	94.210	77.102	770,300
2020-02-25	99.300	99.300	94.210	94.280	77.160	969,100
2020-02-24	100.36	100.63	98.430	98.940	80.973	1,241,300
2020-02-21	99.170	102.42	98.790	102.36	83.772	1,056,700
2020-02-20	98.650	100.21	98.340	99.100	81.104	1,019,300
2020-02-19	99.710	100.24	98.130	98.930	80.965	846,200
2020-02-18	98.710	99.560	97.620	99.320	81.284	978,100
2020-02-14	100.04	100.48	98.800	98.940	80.973	432,000

← NewerPage 28 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.