Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	100.41	100.99	97.620	98.090	79.128	690,600
2019-08-22	101.45	101.84	100.46	101.12	81.572	445,200
2019-08-21	101.34	101.85	100.91	101.25	81.677	678,500
2019-08-20	102.32	102.48	100.62	100.85	81.354	773,700
2019-08-19	102.35	102.79	101.49	102.48	82.669	577,500
2019-08-16	100.74	102.24	100.55	101.28	81.701	863,500
2019-08-15	99.850	100.35	99.010	99.990	80.661	673,600
2019-08-14	99.940	101.15	99.020	99.560	80.314	1,015,600
2019-08-13	100.14	102.98	99.220	101.50	81.879	857,900
2019-08-12	100.59	100.72	99.440	99.650	80.386	798,900
2019-08-09	101.81	101.83	99.770	101.13	81.580	532,200
2019-08-08	101.00	103.31	100.98	102.12	82.379	1,259,500
2019-08-07	98.980	100.51	98.450	100.50	81.072	706,500
2019-08-06	100.27	100.62	99.380	100.15	80.790	905,900
2019-08-05	99.820	100.39	99.030	99.600	80.346	1,670,900
2019-08-02	99.980	101.73	98.370	101.25	81.677	1,092,000
2019-08-01	101.17	102.48	99.120	100.08	80.733	766,100
2019-07-31	102.97	102.97	100.32	100.97	81.451	1,319,800
2019-07-30	101.61	103.34	100.43	103.04	83.121	755,000
2019-07-29	101.69	102.19	101.18	102.02	82.298	656,700
2019-07-26	101.59	102.40	100.97	102.01	82.290	836,900
2019-07-25	102.02	104.18	101.30	101.99	82.274	1,181,700
2019-07-24	100.82	102.90	100.82	102.24	82.476	952,500
2019-07-23	100.10	101.77	99.920	101.26	81.685	928,000
2019-07-22	100.10	100.10	98.650	99.460	80.233	760,300
2019-07-19	98.750	100.32	98.160	99.900	80.588	890,100
2019-07-18	97.460	98.670	97.120	98.340	79.329	794,400
2019-07-17	99.520	99.520	96.780	97.990	79.047	1,121,200
2019-07-16	97.780	99.350	97.390	98.470	79.434	1,891,100
2019-07-15	98.330	98.330	96.320	97.120	78.345	1,439,600
2019-07-12	98.080	99.400	97.670	99.350	80.144	981,300
2019-07-11	99.940	100.11	98.560	98.950	79.822	2,111,500
2019-07-10	100.32	101.26	99.580	100.05	80.709	1,332,100
2019-07-09	99.350	99.970	99.000	99.650	80.386	1,793,100
2019-07-08	99.400	100.66	99.050	99.490	80.257	1,813,500
2019-07-05	99.240	99.960	98.320	99.790	80.499	1,505,400
2019-07-03	97.390	100.10	97.300	99.980	80.652	1,129,600
2019-07-02	98.980	99.700	96.660	97.570	78.708	4,854,100
2019-07-01	96.910	97.760	96.300	97.650	78.773	1,502,000
2019-06-28	93.990	96.280	93.960	95.320	76.893	3,026,300
2019-06-27	92.450	94.100	92.270	93.960	75.796	925,900
2019-06-26	92.500	93.250	92.330	92.400	74.538	1,287,100
2019-06-25	92.150	93.380	91.400	92.450	74.578	1,014,900
2019-06-24	94.100	94.680	91.840	92.230	74.401	883,000
2019-06-21	95.030	96.390	94.320	95.330	76.901	1,172,500
2019-06-20	95.670	95.940	93.530	94.600	76.312	948,600
2019-06-19	95.200	95.580	94.230	94.460	76.200	701,700
2019-06-18	94.150	95.930	93.850	94.990	76.627	772,600
2019-06-17	95.330	95.590	93.400	93.400	75.344	1,061,800
2019-06-14	96.410	96.410	94.200	95.320	76.893	485,000
2019-06-13	95.600	96.760	95.500	96.270	77.660	929,700
2019-06-12	95.400	95.930	94.820	95.550	76.442	429,100
2019-06-11	95.660	96.650	94.960	95.450	76.362	686,300
2019-06-10	96.320	96.850	94.020	94.700	75.762	916,900
2019-06-07	96.440	97.070	94.960	95.700	76.562	710,700
2019-06-06	94.860	96.530	94.360	95.770	76.618	863,800
2019-06-05	94.340	94.820	92.650	94.540	75.634	807,700
2019-06-04	90.590	93.620	89.820	93.600	74.882	1,573,100
2019-06-03	88.680	91.850	87.870	90.790	72.633	1,407,100
2019-05-31	88.110	89.110	87.860	89.080	71.265	789,700

← NewerPage 31 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.