Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	89.150	89.550	88.360	89.380	71.505	610,300
2019-05-29	89.280	89.710	87.850	88.820	71.057	1,293,400
2019-05-28	90.870	91.400	89.520	89.680	71.745	774,500
2019-05-24	91.040	91.760	90.040	91.010	72.809	434,100
2019-05-23	91.620	91.620	89.580	90.130	72.105	827,300
2019-05-22	94.860	96.130	92.050	92.090	73.673	1,010,300
2019-05-21	92.760	94.870	92.760	94.580	75.666	671,600
2019-05-20	93.610	94.800	91.720	92.390	73.913	1,017,000
2019-05-17	96.360	97.580	95.410	96.840	77.474	494,700
2019-05-16	97.490	98.870	97.220	97.300	77.842	494,200
2019-05-15	97.180	97.890	96.290	97.030	77.626	497,400
2019-05-14	96.720	98.080	96.660	97.180	77.746	461,000
2019-05-13	96.140	96.730	95.110	96.270	77.018	675,500
2019-05-10	97.470	98.410	96.220	97.900	78.322	573,300
2019-05-09	97.470	98.220	96.540	97.940	78.354	615,400
2019-05-08	98.850	99.500	97.840	98.450	78.762	497,000
2019-05-07	98.840	99.330	97.900	99.080	79.266	717,700
2019-05-06	98.880	100.22	98.240	99.940	79.954	593,700
2019-05-03	99.530	101.02	99.530	100.60	80.482	448,600
2019-05-02	97.330	99.130	96.850	98.940	79.154	596,700
2019-05-01	99.150	99.490	97.020	97.480	77.986	636,000
2019-04-30	99.160	99.320	97.070	99.160	79.330	695,200
2019-04-29	99.510	99.780	98.220	98.910	79.130	648,600
2019-04-26	97.430	99.490	96.130	99.200	79.362	529,700
2019-04-25	98.000	99.910	94.110	97.940	78.354	1,400,300
2019-04-24	98.730	99.390	98.300	98.810	79.050	804,400
2019-04-23	97.740	99.140	96.930	98.520	78.818	988,900
2019-04-22	97.040	98.670	96.550	97.640	78.114	1,001,100
2019-04-18	95.750	97.310	95.520	96.410	77.130	1,038,800
2019-04-17	97.970	98.290	95.030	95.360	76.290	1,124,800
2019-04-16	95.950	98.470	92.620	97.940	78.354	2,525,700
2019-04-15	103.00	103.50	100.87	101.51	81.210	606,500
2019-04-12	102.39	103.80	102.37	103.33	82.666	682,300
2019-04-11	101.44	102.75	100.77	101.51	81.210	793,400
2019-04-10	100.95	101.79	100.28	101.49	81.194	602,700
2019-04-09	101.36	101.76	100.01	100.83	80.666	584,200
2019-04-08	102.17	102.19	100.76	101.66	81.330	717,900
2019-04-05	101.27	102.97	100.78	102.20	81.762	1,129,100
2019-04-04	102.45	102.72	100.60	101.32	81.058	949,700
2019-04-03	102.28	103.06	102.00	102.75	82.202	785,900
2019-04-02	102.91	103.00	100.82	101.56	81.250	997,500
2019-04-01	99.910	102.88	99.910	102.70	82.162	954,500
2019-03-29	100.00	100.47	98.130	99.380	79.506	883,700
2019-03-28	98.910	99.570	98.200	99.490	79.594	593,900
2019-03-27	97.780	99.220	97.650	98.570	78.858	699,300
2019-03-26	95.980	98.050	95.980	97.960	78.370	838,900
2019-03-25	95.000	95.670	93.910	95.190	76.154	676,200
2019-03-22	97.840	97.840	94.980	95.130	76.106	598,100
2019-03-21	96.250	98.620	95.900	98.260	78.610	739,600
2019-03-20	98.400	98.520	95.970	96.480	77.186	896,300
2019-03-19	98.060	99.270	97.780	98.300	78.642	828,600
2019-03-18	96.050	97.600	95.870	97.560	78.050	1,171,800
2019-03-15	98.020	98.440	95.830	96.180	76.946	2,393,400
2019-03-14	100.49	100.79	98.230	98.750	79.002	754,600
2019-03-13	99.720	101.84	99.610	101.06	80.218	1,139,400
2019-03-12	97.850	99.750	97.790	99.200	78.741	1,284,200
2019-03-11	97.480	98.400	97.400	97.790	77.622	1,165,900
2019-03-08	96.800	97.500	96.120	97.400	77.312	617,700
2019-03-07	98.780	98.980	96.440	97.640	77.503	733,200
2019-03-06	99.300	99.850	98.780	99.050	78.622	1,010,600

← NewerPage 32 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.