PACCAR Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 59,800.00 | 60,800.00 | 59,675.00 | 59,775.00 | 59,775.00 | 823 |
| 2026-10-15 | 59,525.00 | 60,050.00 | 59,250.00 | 59,825.00 | 59,825.00 | 1,400 |
| 2026-10-14 | 58,000.00 | 58,575.00 | 57,925.00 | 58,500.00 | 58,500.00 | 572 |
| 2026-10-13 | 58,725.00 | 58,725.00 | 57,200.00 | 58,100.00 | 58,100.00 | 970 |
| 2026-10-09 | 59,075.00 | 59,150.00 | 57,875.00 | 58,250.00 | 58,250.00 | 1,265 |
| 2026-10-08 | 57,100.00 | 59,100.00 | 56,575.00 | 59,050.00 | 59,050.00 | 1,357 |
| 2026-10-07 | 58,450.00 | 58,600.00 | 57,200.00 | 57,475.00 | 57,475.00 | 1,116 |
| 2026-10-06 | 58,825.00 | 59,175.00 | 58,350.00 | 58,450.00 | 58,450.00 | 1,814 |
| 2026-10-05 | 59,200.00 | 59,200.00 | 58,175.00 | 58,675.00 | 58,675.00 | 2,181 |
| 2026-10-02 | 59,850.00 | 60,225.00 | 58,950.00 | 59,450.00 | 59,450.00 | 1,666 |
| 2026-10-01 | 59,475.00 | 60,400.00 | 59,075.00 | 59,650.00 | 59,650.00 | 713 |
| 2026-09-30 | 60,175.00 | 60,375.00 | 58,925.00 | 59,100.00 | 59,100.00 | 884 |
| 2026-09-29 | 60,000.00 | 60,425.00 | 59,750.00 | 60,300.00 | 60,300.00 | 697 |
| 2026-09-28 | 60,375.00 | 60,775.00 | 59,950.00 | 60,300.00 | 60,300.00 | 1,838 |
| 2026-09-25 | 60,425.00 | 60,925.00 | 59,850.00 | 60,075.00 | 60,075.00 | 8,181 |
| 2026-09-24 | 60,100.00 | 60,250.00 | 59,250.00 | 59,575.00 | 59,575.00 | 1,698 |
| 2026-09-23 | 60,700.00 | 60,700.00 | 59,800.00 | 60,100.00 | 60,100.00 | 1,452 |
| 2026-09-22 | 60,475.00 | 61,100.00 | 60,050.00 | 60,800.00 | 60,800.00 | 5,301 |
| 2026-09-21 | 61,425.00 | 61,425.00 | 60,750.00 | 61,025.00 | 61,025.00 | 504 |
| 2026-09-18 | 62,375.00 | 62,375.00 | 60,850.00 | 61,750.00 | 61,750.00 | 195 |
| 2026-09-17 | 63,100.00 | 63,300.00 | 62,200.00 | 62,300.00 | 62,300.00 | 60 |
| 2026-09-16 | 65,125.00 | 65,125.00 | 62,500.00 | 62,975.00 | 62,975.00 | 133 |
| 2026-09-15 | 68,150.00 | 68,150.00 | 64,675.00 | 65,100.00 | 65,100.00 | 96 |
| 2026-09-14 | 64,875.00 | 65,525.00 | 64,650.00 | 65,300.00 | 65,300.00 | 65 |
| 2026-09-11 | 66,200.00 | 66,200.00 | 65,350.00 | 65,375.00 | 65,375.00 | 73 |
| 2026-09-10 | 65,050.00 | 65,450.00 | 65,000.00 | 65,400.00 | 65,400.00 | 66 |
| 2026-09-09 | 64,650.00 | 64,850.00 | 64,050.00 | 64,700.00 | 64,700.00 | 114 |
| 2026-09-08 | 66,125.00 | 66,200.00 | 64,925.00 | 65,000.00 | 65,000.00 | 200 |
| 2026-09-07 | 65,825.00 | 65,825.00 | 65,825.00 | 65,825.00 | 65,825.00 | 8 |
| 2026-09-04 | 66,600.00 | 66,650.00 | 65,825.00 | 65,825.00 | 65,825.00 | 1,958 |
| 2026-09-03 | 65,250.00 | 66,075.00 | 64,875.00 | 65,850.00 | 65,850.00 | 1,874 |
| 2026-09-02 | 65,500.00 | 65,500.00 | 64,600.00 | 64,875.00 | 64,875.00 | 680 |
| 2026-09-01 | 65,875.00 | 65,900.00 | 65,050.00 | 65,150.00 | 65,150.00 | 82 |
| 2026-08-31 | 66,175.00 | 66,300.00 | 65,875.00 | 66,075.00 | 66,075.00 | 106 |
| 2026-08-28 | 67,650.00 | 67,650.00 | 66,725.00 | 66,975.00 | 66,975.00 | 43 |
| 2026-08-27 | 68,500.00 | 68,500.00 | 67,450.00 | 67,600.00 | 67,600.00 | 114 |
| 2026-08-26 | 69,800.00 | 69,800.00 | 69,025.00 | 69,200.00 | 69,200.00 | 67 |
| 2026-08-25 | 69,425.00 | 69,425.00 | 68,975.00 | 68,975.00 | 68,975.00 | 38 |
| 2026-08-24 | 70,425.00 | 70,425.00 | 68,925.00 | 69,400.00 | 69,400.00 | 32 |
| 2026-08-21 | 69,000.00 | 70,075.00 | 69,000.00 | 69,675.00 | 69,675.00 | 507 |
| 2026-08-20 | 67,125.00 | 68,225.00 | 67,125.00 | 68,100.00 | 68,100.00 | 315 |
| 2026-08-19 | 67,500.00 | 67,950.00 | 66,950.00 | 67,075.00 | 67,075.00 | 275 |
| 2026-08-18 | 68,050.00 | 68,050.00 | 67,200.00 | 67,325.00 | 67,325.00 | 598 |
| 2026-08-17 | 68,700.00 | 68,700.00 | 68,700.00 | 68,700.00 | 68,700.00 | 0 |
| 2026-08-14 | 68,800.00 | 68,925.00 | 68,600.00 | 68,700.00 | 68,700.00 | 133 |
| 2026-08-13 | 69,475.00 | 69,475.00 | 68,300.00 | 68,900.00 | 68,900.00 | 1,146 |
| 2026-08-12 | 69,050.00 | 69,625.00 | 68,975.00 | 69,325.00 | 69,325.00 | 28 |
| 2026-08-11 | 69,475.00 | 70,100.00 | 69,475.00 | 69,950.00 | 69,773.95 | 57 |
| 2026-08-10 | 69,950.00 | 70,275.00 | 68,525.00 | 69,000.00 | 68,826.34 | 557 |
| 2026-08-07 | 69,825.00 | 70,200.00 | 69,175.00 | 70,200.00 | 70,023.32 | 52 |
| 2026-08-06 | 69,825.00 | 69,900.00 | 69,625.00 | 69,775.00 | 69,599.39 | 26 |
| 2026-08-05 | 71,400.00 | 71,475.00 | 70,075.00 | 70,100.00 | 69,923.57 | 54 |
| 2026-08-04 | 68,650.00 | 71,750.00 | 68,650.00 | 71,550.00 | 71,369.92 | 211 |
| 2026-08-03 | 70,400.00 | 70,400.00 | 69,525.00 | 69,650.00 | 69,474.70 | 318 |
| 2026-07-31 | 69,325.00 | 69,925.00 | 69,325.00 | 69,775.00 | 69,599.39 | 39 |
| 2026-07-30 | 69,750.00 | 70,225.00 | 69,400.00 | 69,525.00 | 69,350.02 | 75 |
| 2026-07-29 | 72,900.00 | 73,125.00 | 70,775.00 | 70,975.00 | 70,796.37 | 906 |
| 2026-07-28 | 71,225.00 | 73,925.00 | 70,700.00 | 73,650.00 | 73,464.64 | 9,081 |
| 2026-07-27 | 71,225.00 | 71,225.00 | 70,100.00 | 70,975.00 | 70,796.37 | 596 |
| 2026-07-24 | 69,025.00 | 71,050.00 | 69,025.00 | 70,625.00 | 70,447.25 | 293 |
Page 1 of 21 · 1,233 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-12 | 177.0422 USD |
| 2026-05-13 | 177.0422 USD |
| 2026-02-11 | 166.9250 USD |
| 2025-12-19 | 708.1672 USD |
| 2025-11-12 | 166.9250 USD |
| 2025-08-14 | 166.9250 USD |
| 2025-05-14 | 166.9250 USD |
| 2025-02-12 | 166.9250 USD |
| 2024-12-20 | 1,517.5000 USD |
| 2024-11-13 | 151.7500 USD |
| 2024-08-15 | 151.7500 USD |
| 2024-05-14 | 151.7500 USD |
| 2024-02-14 | 136.5750 USD |
| 2023-12-14 | 1,618.6671 USD |
| 2023-11-14 | 136.5750 USD |
| 2023-08-16 | 136.5750 USD |
| 2023-05-16 | 126.4578 USD |
| 2022-11-14 | 171.9832 USD |
| 2022-08-16 | 171.9832 USD |
| 2022-05-10 | 171.9832 USD |
| 2022-02-07 | 171.9832 USD |
| 2021-12-16 | 758.7496 USD |
| 2021-11-15 | 171.9832 USD |
| 2021-08-17 | 171.9832 USD |
| 2021-05-11 | 171.9832 USD |
| 2020-11-09 | 161.8666 USD |
| 2020-08-10 | 161.8666 USD |
| 2020-02-10 | 161.8666 USD |
| 2019-12-19 | 1,163.4182 USD |
| 2019-11-08 | 161.8666 USD |
| 2019-08-13 | 161.8666 USD |
| 2019-05-13 | 161.8666 USD |
| 2019-02-11 | 161.8666 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.