Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	98.100	99.600	98.070	99.080	78.646	1,068,300
2019-03-04	96.850	98.390	96.240	98.340	78.059	1,321,100
2019-03-01	96.260	97.240	95.810	96.180	76.344	786,900
2019-02-28	98.910	98.930	95.430	95.590	75.876	1,091,800
2019-02-27	99.540	99.670	98.490	99.050	78.622	503,400
2019-02-26	99.460	100.79	99.210	99.590	79.051	685,000
2019-02-25	99.050	100.40	98.530	99.510	78.987	776,500
2019-02-22	98.980	99.500	97.810	98.290	78.019	523,800
2019-02-21	100.20	100.37	97.910	98.250	77.987	1,026,900
2019-02-20	98.260	100.94	97.940	100.72	79.948	893,700
2019-02-19	98.140	98.850	97.450	98.440	78.138	862,000
2019-02-15	98.180	98.800	97.830	98.470	78.162	574,500
2019-02-14	97.280	98.190	97.160	97.360	77.281	656,700
2019-02-13	97.600	98.700	97.600	97.740	77.582	737,000
2019-02-12	94.700	97.450	94.550	97.200	77.154	886,800
2019-02-11	95.390	95.730	93.390	93.920	74.550	874,400
2019-02-08	94.320	95.180	93.320	95.150	75.526	690,900
2019-02-07	95.240	95.720	93.590	94.840	75.280	633,600
2019-02-06	95.660	96.870	95.660	96.040	76.233	838,300
2019-02-05	94.490	96.050	93.930	96.000	76.201	1,002,700
2019-02-04	95.180	95.440	93.560	93.940	74.566	1,170,700
2019-02-01	94.860	95.430	93.680	95.180	75.550	998,000
2019-01-31	92.740	95.060	91.850	94.320	74.868	1,543,300
2019-01-30	91.400	94.490	89.820	92.920	73.756	1,589,800
2019-01-29	93.750	94.240	92.860	93.920	74.550	1,099,200
2019-01-28	93.500	93.960	92.390	93.420	74.153	552,900
2019-01-25	93.540	95.200	93.410	94.260	74.820	766,100
2019-01-24	91.800	92.520	91.200	92.320	73.280	692,600
2019-01-23	93.090	93.320	90.850	91.820	72.883	745,900
2019-01-22	91.680	92.750	91.100	92.280	73.248	1,206,000
2019-01-18	90.780	92.620	90.770	91.900	72.947	1,032,600
2019-01-17	88.570	90.750	88.530	90.230	71.621	690,800
2019-01-16	89.600	90.640	88.960	89.250	70.843	982,800
2019-01-15	89.020	90.270	89.020	89.740	71.232	441,500
2019-01-14	90.560	90.810	88.960	89.170	70.780	893,600
2019-01-11	90.470	91.440	90.230	91.120	72.328	599,900
2019-01-10	86.870	91.170	86.870	90.870	72.129	1,147,300
2019-01-09	88.370	88.370	85.520	87.220	69.232	1,296,100
2019-01-08	87.780	89.390	87.180	89.260	70.851	1,152,400
2019-01-07	86.030	87.900	85.410	87.020	69.073	1,179,200
2019-01-04	84.360	86.860	84.350	86.170	68.399	799,900
2019-01-03	83.980	84.990	82.530	82.890	65.795	846,700
2019-01-02	81.870	85.080	81.870	84.550	67.113	974,500
2018-12-31	82.600	83.800	82.200	83.460	66.247	712,700
2018-12-28	84.510	85.110	82.110	82.320	65.343	853,600
2018-12-27	81.380	84.300	80.980	84.280	66.898	1,032,400
2018-12-26	78.520	82.750	77.940	82.640	65.597	1,354,400
2018-12-24	80.700	81.300	77.900	77.950	61.874	890,400
2018-12-21	84.080	86.070	80.670	80.740	64.088	2,645,100
2018-12-20	85.270	86.500	83.590	84.430	67.017	867,500
2018-12-19	86.840	88.830	85.270	85.710	68.033	1,011,800
2018-12-18	87.310	88.740	86.430	86.790	68.891	1,520,100
2018-12-17	91.970	92.020	85.910	86.740	68.851	1,903,200
2018-12-14	92.050	94.170	91.900	93.440	74.169	783,700
2018-12-13	93.490	94.210	92.650	93.250	73.391	880,600
2018-12-12	94.990	95.770	93.410	93.470	73.564	704,600
2018-12-11	93.980	94.670	92.860	93.140	73.305	1,068,900
2018-12-10	92.800	93.380	90.530	92.500	72.801	519,300
2018-12-07	95.310	96.780	92.540	92.950	73.155	714,400
2018-12-06	94.140	95.420	93.110	95.350	75.044	925,700

← NewerPage 33 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.