Packaging Corp Of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	120.62	121.39	120.50	120.78	94.393	820,300
2018-06-13	123.50	123.50	120.16	120.74	93.745	838,800
2018-06-12	124.08	124.70	123.23	123.61	95.973	786,600
2018-06-11	122.78	124.27	122.43	123.78	96.105	678,700
2018-06-08	123.03	123.34	121.56	122.64	95.220	735,200
2018-06-07	122.97	123.50	122.23	123.01	95.507	630,300
2018-06-06	121.56	123.10	120.18	123.03	95.523	596,300
2018-06-05	120.58	122.15	120.49	121.10	94.024	361,200
2018-06-04	120.79	121.61	120.25	120.40	93.481	774,800
2018-06-01	118.60	120.42	118.05	120.04	93.201	619,900
2018-05-31	118.88	118.88	117.46	117.50	91.229	962,300
2018-05-30	118.71	119.43	118.28	118.42	91.943	607,000
2018-05-29	119.05	119.57	117.25	118.24	91.803	584,800
2018-05-25	121.45	121.73	119.41	119.87	93.069	1,014,100
2018-05-24	122.42	122.86	121.50	121.87	94.622	596,500
2018-05-23	122.62	122.91	121.26	122.43	95.057	838,400
2018-05-22	122.30	123.96	122.12	122.80	95.344	988,600
2018-05-21	121.61	122.42	121.01	122.30	94.956	523,800
2018-05-18	120.22	121.70	119.67	121.18	94.086	751,200
2018-05-17	118.81	120.65	118.81	120.33	93.426	945,700
2018-05-16	115.21	119.30	115.02	119.04	92.425	815,200
2018-05-15	116.17	116.20	114.38	114.93	89.234	687,500
2018-05-14	116.99	117.34	116.11	116.72	90.623	324,700
2018-05-11	116.38	117.44	115.96	116.62	90.546	477,900
2018-05-10	115.53	116.50	115.04	116.21	90.227	318,200
2018-05-09	114.25	115.88	113.62	115.45	89.637	614,700
2018-05-08	114.30	114.60	113.18	113.76	88.325	637,300
2018-05-07	114.33	114.69	112.90	114.10	88.589	591,900
2018-05-04	113.04	115.14	112.44	114.15	88.628	591,300
2018-05-03	111.71	114.45	111.36	113.68	88.263	1,372,700
2018-05-02	116.05	116.18	111.92	112.09	87.029	1,086,700
2018-05-01	115.26	116.53	113.51	116.33	90.321	887,000
2018-04-30	116.39	117.06	115.28	115.69	89.824	923,900
2018-04-27	117.02	117.53	115.63	116.30	90.297	953,300
2018-04-26	118.23	118.70	116.71	117.20	90.996	1,023,900
2018-04-25	114.84	118.35	112.62	117.91	91.547	1,513,800
2018-04-24	118.13	118.62	112.56	114.00	88.511	998,100
2018-04-23	116.30	117.45	116.30	117.31	91.081	886,000
2018-04-20	116.41	116.92	115.55	116.13	90.165	672,300
2018-04-19	116.09	116.80	115.29	116.19	90.212	524,200
2018-04-18	116.58	117.36	115.67	116.18	90.204	507,200
2018-04-17	114.62	116.18	114.00	115.91	89.994	614,000
2018-04-16	114.52	115.17	113.60	113.92	88.449	544,700
2018-04-13	114.21	114.28	112.98	113.54	88.154	350,200
2018-04-12	113.27	113.98	112.85	113.37	88.022	576,200
2018-04-11	112.88	113.52	111.59	112.68	87.487	348,600
2018-04-10	112.52	114.60	112.01	113.80	88.356	502,600
2018-04-09	110.86	112.83	110.28	111.04	86.213	716,100
2018-04-06	111.91	112.37	109.42	110.14	85.515	594,300
2018-04-05	113.26	114.38	112.98	113.16	87.859	750,600
2018-04-04	110.15	112.69	109.65	112.32	87.207	574,700
2018-04-03	110.23	112.24	109.70	111.90	86.881	693,900
2018-04-02	111.91	112.84	107.96	109.93	85.351	974,000
2018-03-29	112.05	113.84	111.45	112.70	87.502	676,200
2018-03-28	112.62	113.13	110.88	111.18	86.322	721,500
2018-03-27	115.03	115.03	111.77	112.32	87.207	661,400
2018-03-26	109.35	114.50	109.35	114.34	88.775	1,142,300
2018-03-23	113.32	113.32	109.04	109.20	84.785	742,500
2018-03-22	116.30	116.85	112.91	112.98	87.720	646,000
2018-03-21	116.51	119.06	115.74	117.65	91.345	558,500

← NewerPage 36 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.