Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	101.08	101.27	99.770	99.980	81.825	546,600
2020-02-12	103.06	103.35	101.72	101.75	83.273	473,300
2020-02-11	101.16	103.38	100.80	102.60	83.969	553,700
2020-02-10	100.91	101.78	100.28	100.57	82.307	642,800
2020-02-07	103.68	103.82	101.24	101.38	82.970	528,700
2020-02-06	104.41	104.62	103.32	104.33	85.385	847,000
2020-02-05	101.10	103.87	101.10	103.81	84.959	1,009,700
2020-02-04	98.440	99.840	98.110	99.470	81.407	1,005,200
2020-02-03	96.280	97.610	95.570	97.150	79.508	1,455,800
2020-01-31	98.170	98.220	95.000	95.750	78.363	1,763,600
2020-01-30	98.150	102.39	97.110	99.620	81.530	2,457,300
2020-01-29	104.75	105.99	103.93	104.94	85.884	1,113,600
2020-01-28	104.76	104.76	103.42	104.40	85.442	784,800
2020-01-27	103.85	104.78	103.56	104.04	85.147	643,000
2020-01-24	106.71	106.71	104.90	105.65	86.465	756,400
2020-01-23	105.78	107.47	104.92	107.06	87.619	418,000
2020-01-22	106.64	107.28	106.16	106.30	86.997	585,400
2020-01-21	106.79	107.06	103.65	106.09	86.825	1,380,700
2020-01-17	109.23	109.98	108.70	109.04	89.239	754,000
2020-01-16	108.71	109.93	107.99	109.08	89.272	577,800
2020-01-15	106.26	108.26	105.88	108.24	88.585	739,900
2020-01-14	107.58	108.98	106.05	106.65	87.283	984,100
2020-01-13	105.82	107.40	105.45	107.34	87.848	957,400
2020-01-10	105.40	106.57	105.08	105.68	86.489	688,900
2020-01-09	106.02	106.46	104.94	105.03	85.957	850,500
2020-01-08	104.93	106.00	104.13	105.72	86.522	691,700
2020-01-07	104.94	105.37	103.55	104.85	85.810	1,285,200
2020-01-06	108.77	109.00	105.90	105.97	86.727	1,051,500
2020-01-03	109.48	110.20	109.01	109.22	89.387	844,700
2020-01-02	112.89	112.89	110.36	110.72	90.614	860,800
2019-12-31	111.60	112.12	111.24	111.99	91.654	367,300
2019-12-30	111.68	112.03	111.07	111.72	91.433	409,300
2019-12-27	112.51	112.64	111.60	111.77	91.474	323,500
2019-12-26	112.35	112.35	111.73	112.23	91.850	188,000
2019-12-24	113.07	113.10	111.97	112.27	91.883	153,900
2019-12-23	112.39	113.06	111.68	113.04	92.513	442,300
2019-12-20	112.14	112.59	111.63	112.43	92.014	1,990,100
2019-12-19	111.81	112.63	111.14	111.67	91.392	644,100
2019-12-18	112.14	112.26	111.30	111.78	90.835	526,300
2019-12-17	110.30	112.72	110.30	112.31	91.266	808,500
2019-12-16	112.12	112.18	109.72	110.01	89.397	1,105,500
2019-12-13	112.08	112.53	110.59	111.04	90.234	579,300
2019-12-12	111.96	113.41	111.20	112.18	91.160	854,500
2019-12-11	111.93	112.37	111.49	111.56	90.656	569,500
2019-12-10	111.55	112.35	111.16	111.36	90.494	720,600
2019-12-09	113.51	113.78	112.91	113.54	92.265	539,800
2019-12-06	113.33	113.96	113.06	113.29	92.062	496,300
2019-12-05	111.69	112.54	110.98	112.36	91.307	530,900
2019-12-04	111.11	112.81	111.11	111.18	90.348	761,400
2019-12-03	109.98	110.78	108.58	110.74	89.990	696,800
2019-12-02	112.06	112.56	110.95	111.03	90.226	527,000
2019-11-29	112.18	112.26	111.68	111.90	90.933	297,800
2019-11-27	112.76	112.84	111.52	112.07	91.071	763,000
2019-11-26	111.01	112.62	110.56	112.46	91.388	1,136,800
2019-11-25	111.20	112.84	110.72	111.86	90.900	518,900
2019-11-22	111.23	111.77	110.23	110.87	90.096	451,000
2019-11-21	111.91	112.11	110.36	110.67	89.933	555,700
2019-11-20	113.44	113.44	111.61	112.12	91.112	483,100
2019-11-19	113.79	113.83	112.84	113.68	92.379	547,600
2019-11-18	113.00	113.76	112.21	113.67	92.371	543,400

← NewerPage 29 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.