Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	113.00	113.76	112.21	113.67	92.371	543,400
2019-11-15	113.05	113.35	112.19	112.65	91.542	486,000
2019-11-14	112.49	113.60	112.15	112.92	91.762	570,100
2019-11-13	113.49	113.72	112.61	112.77	91.640	645,800
2019-11-12	113.67	114.78	112.88	113.71	92.404	437,500
2019-11-11	113.27	114.12	113.01	113.65	92.355	440,500
2019-11-08	112.81	113.95	112.25	113.90	92.558	683,200
2019-11-07	112.86	113.44	111.75	112.95	91.786	642,900
2019-11-06	113.13	113.13	111.40	112.36	91.307	556,000
2019-11-05	112.23	113.68	111.93	113.23	92.014	920,500
2019-11-04	111.98	112.55	110.79	112.06	91.063	946,000
2019-11-01	110.40	111.36	109.67	111.31	90.453	586,600
2019-10-31	110.28	111.09	108.39	109.46	88.950	618,400
2019-10-30	111.35	111.39	109.36	110.43	89.738	752,600
2019-10-29	111.76	112.70	111.04	111.58	90.673	555,200
2019-10-28	111.36	112.72	111.36	112.51	91.428	849,800
2019-10-25	108.46	111.16	108.46	110.93	90.144	558,300
2019-10-24	109.43	110.26	105.52	108.52	88.186	1,317,000
2019-10-23	108.50	111.23	108.50	110.06	89.437	1,272,500
2019-10-22	108.43	109.47	107.91	108.58	88.235	637,300
2019-10-21	109.22	109.87	108.30	108.49	88.162	731,800
2019-10-18	106.11	108.59	106.11	108.22	87.942	624,700
2019-10-17	106.99	107.65	106.01	106.41	86.471	677,200
2019-10-16	107.18	108.15	106.60	106.82	86.805	707,800
2019-10-15	107.50	107.95	107.04	107.16	87.081	472,200
2019-10-14	109.26	109.26	107.22	107.26	87.162	785,900
2019-10-11	107.43	110.35	107.37	109.32	88.836	1,018,400
2019-10-10	103.92	106.29	103.92	106.03	86.163	696,500
2019-10-09	103.32	104.17	103.08	103.59	84.180	697,600
2019-10-08	102.66	103.02	101.82	102.14	83.002	792,900
2019-10-07	103.01	104.48	102.94	103.71	84.277	652,700
2019-10-04	102.42	103.88	102.42	103.33	83.969	564,700
2019-10-03	101.97	102.76	100.54	102.48	83.278	790,200
2019-10-02	102.29	103.18	101.64	102.35	83.172	1,254,800
2019-10-01	107.00	107.02	102.67	102.79	83.530	521,900
2019-09-30	105.26	106.42	105.26	106.10	86.220	588,600
2019-09-27	105.05	106.10	104.79	105.60	85.813	526,100
2019-09-26	105.45	105.45	103.56	104.54	84.952	477,200
2019-09-25	103.33	105.53	103.04	105.31	85.578	645,900
2019-09-24	104.38	104.55	102.90	103.30	83.944	615,400
2019-09-23	102.25	104.12	101.38	103.73	84.294	524,300
2019-09-20	103.59	104.26	102.43	102.84	83.570	960,100
2019-09-19	104.86	105.14	103.06	103.33	83.969	680,400
2019-09-18	104.73	105.33	103.57	104.68	85.066	621,600
2019-09-17	104.49	105.29	102.99	105.02	85.342	772,200
2019-09-16	107.54	107.54	105.65	105.87	86.033	603,400
2019-09-13	107.70	109.37	107.34	108.37	88.064	791,000
2019-09-12	107.88	108.05	106.07	107.03	86.975	788,000
2019-09-11	104.24	108.63	104.24	108.09	87.195	1,341,800
2019-09-10	100.57	104.33	100.57	104.20	84.057	1,011,600
2019-09-09	101.34	102.01	100.19	100.52	81.088	898,200
2019-09-06	100.78	101.08	99.790	100.61	81.161	840,200
2019-09-05	100.96	101.37	100.28	100.53	81.096	848,300
2019-09-04	99.490	100.16	98.980	100.14	80.782	607,300
2019-09-03	99.440	99.630	97.990	98.500	79.459	476,900
2019-08-30	100.80	101.83	100.20	100.58	81.136	617,600
2019-08-29	99.580	100.48	99.350	100.08	80.733	519,700
2019-08-28	97.230	99.000	96.660	98.500	79.459	539,000
2019-08-27	99.320	99.800	97.180	97.660	78.781	921,000
2019-08-26	99.000	99.460	98.130	98.890	79.773	574,700

← NewerPage 30 of 79 · 4,732 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.