PACCAR Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 41,200.00 | 41,425.00 | 41,150.00 | 41,325.00 | 38,266.13 | 63 |
| 2024-08-20 | 41,225.00 | 41,375.00 | 41,100.00 | 41,325.00 | 38,266.13 | 134 |
| 2024-08-19 | 40,900.00 | 41,525.00 | 40,900.00 | 41,200.00 | 38,150.38 | 204 |
| 2024-08-16 | 40,275.00 | 41,050.00 | 39,950.00 | 40,700.00 | 37,687.39 | 385 |
| 2024-08-15 | 40,500.00 | 40,600.00 | 40,075.00 | 40,425.00 | 37,432.74 | 563 |
| 2024-08-14 | 39,350.00 | 40,075.00 | 39,350.00 | 39,775.00 | 36,691.13 | 353 |
| 2024-08-13 | 39,100.00 | 39,425.00 | 39,050.00 | 39,200.00 | 36,160.71 | 238 |
| 2024-08-12 | 39,950.00 | 39,950.00 | 39,325.00 | 39,500.00 | 36,437.45 | 185 |
| 2024-08-09 | 40,700.00 | 40,700.00 | 39,950.00 | 40,150.00 | 37,037.05 | 65 |
| 2024-08-08 | 40,850.00 | 40,925.00 | 40,625.00 | 40,700.00 | 37,544.41 | 47 |
| 2024-08-07 | 41,400.00 | 41,400.00 | 40,450.00 | 40,500.00 | 37,359.92 | 64 |
| 2024-08-06 | 41,150.00 | 42,175.00 | 41,000.00 | 41,375.00 | 38,167.07 | 402 |
| 2024-08-05 | 41,100.00 | 41,600.00 | 40,900.00 | 40,900.00 | 37,728.90 | 362 |
| 2024-08-02 | 41,950.00 | 41,950.00 | 40,925.00 | 41,650.00 | 38,420.75 | 91 |
| 2024-08-01 | 41,775.00 | 42,050.00 | 41,200.00 | 41,925.00 | 38,674.43 | 120 |
| 2024-07-31 | 41,000.00 | 42,525.00 | 41,000.00 | 42,350.00 | 39,066.48 | 5 |
| 2024-07-30 | 42,450.00 | 42,450.00 | 40,900.00 | 40,900.00 | 37,728.90 | 271 |
| 2024-07-29 | 43,725.00 | 43,725.00 | 42,400.00 | 42,450.00 | 39,158.73 | 114 |
| 2024-07-26 | 44,175.00 | 44,200.00 | 43,400.00 | 43,650.00 | 40,265.69 | 206 |
| 2024-07-25 | 43,550.00 | 43,900.00 | 43,075.00 | 43,250.00 | 39,896.70 | 176 |
| 2024-07-24 | 43,050.00 | 43,800.00 | 41,775.00 | 43,700.00 | 40,311.81 | 1,088 |
| 2024-07-23 | 45,000.00 | 45,300.00 | 42,625.00 | 43,175.00 | 39,827.51 | 2,360 |
| 2024-07-22 | 48,200.00 | 48,500.00 | 47,450.00 | 48,450.00 | 44,693.53 | 163 |
| 2024-07-19 | 48,750.00 | 48,750.00 | 47,650.00 | 47,825.00 | 44,116.99 | 431 |
| 2024-07-18 | 49,275.00 | 49,775.00 | 48,400.00 | 48,625.00 | 44,854.96 | 337 |
| 2024-07-17 | 47,025.00 | 47,975.00 | 47,000.00 | 47,625.00 | 43,932.49 | 503 |
| 2024-07-16 | 45,200.00 | 47,100.00 | 44,525.00 | 46,750.00 | 43,125.33 | 3,525 |
| 2024-07-15 | 46,975.00 | 47,500.00 | 45,425.00 | 45,550.00 | 42,018.37 | 274 |
| 2024-07-12 | 49,175.00 | 49,525.00 | 49,150.00 | 49,150.00 | 45,339.26 | 258 |
| 2024-07-11 | 48,300.00 | 48,750.00 | 48,000.00 | 48,675.00 | 44,901.08 | 81 |
| 2024-07-10 | 46,450.00 | 47,150.00 | 46,050.00 | 47,100.00 | 43,448.20 | 88 |
| 2024-07-08 | 47,460.00 | 47,460.00 | 46,399.00 | 46,946.50 | 43,306.60 | 167 |
| 2024-07-05 | 46,900.00 | 46,900.00 | 46,161.50 | 46,619.50 | 43,004.95 | 438 |
| 2024-07-04 | 48,400.00 | 48,400.00 | 46,500.00 | 46,870.00 | 43,236.03 | 24 |
| 2024-07-03 | 47,777.00 | 48,500.00 | 46,201.00 | 48,494.00 | 44,734.12 | 153 |
| 2024-07-02 | 48,082.50 | 49,076.50 | 47,742.00 | 48,102.50 | 44,372.97 | 94 |
| 2024-07-01 | 47,000.00 | 47,979.00 | 46,670.00 | 47,800.00 | 44,093.92 | 358 |
| 2024-06-28 | 46,900.00 | 46,900.00 | 45,800.00 | 46,337.50 | 42,744.82 | 193 |
| 2024-06-27 | 46,620.00 | 46,800.00 | 46,009.00 | 46,340.00 | 42,747.12 | 180 |
| 2024-06-26 | 46,760.00 | 46,760.00 | 45,496.50 | 46,641.00 | 43,024.79 | 168 |
| 2024-06-25 | 46,156.50 | 46,750.00 | 46,085.00 | 46,743.50 | 43,119.34 | 79 |
| 2024-06-24 | 47,816.50 | 47,816.50 | 46,785.00 | 46,821.00 | 43,190.83 | 304 |
| 2024-06-19 | 45,500.00 | 45,500.00 | 45,500.00 | 45,500.00 | 41,972.25 | 0 |
| 2024-06-18 | 45,276.00 | 45,500.00 | 45,195.50 | 45,500.00 | 41,972.25 | 90 |
| 2024-06-14 | 44,269.00 | 45,000.00 | 44,269.00 | 44,943.50 | 41,458.90 | 44 |
| 2024-06-13 | 44,450.00 | 45,406.50 | 44,405.50 | 45,239.50 | 41,731.95 | 133 |
| 2024-06-12 | 46,627.50 | 46,627.50 | 45,492.50 | 46,216.00 | 42,632.74 | 105 |
| 2024-06-11 | 46,202.50 | 46,278.50 | 45,825.50 | 46,179.50 | 42,599.07 | 75 |
| 2024-06-10 | 46,900.50 | 47,042.00 | 46,479.00 | 46,845.00 | 43,212.97 | 56 |
| 2024-06-07 | 47,250.00 | 47,411.50 | 46,800.00 | 47,102.00 | 43,450.04 | 165 |
| 2024-06-06 | 48,070.00 | 48,200.00 | 47,250.00 | 47,307.00 | 43,639.15 | 177 |
| 2024-06-05 | 47,100.00 | 48,092.00 | 47,100.00 | 48,008.50 | 44,286.26 | 374 |
| 2024-06-04 | 47,000.00 | 47,000.00 | 45,453.00 | 46,341.00 | 42,748.05 | 86 |
| 2024-06-03 | 44,797.00 | 45,486.00 | 44,095.50 | 45,470.00 | 41,944.58 | 422 |
| 2024-05-31 | 42,717.00 | 44,797.00 | 42,717.00 | 44,797.00 | 41,323.76 | 177 |
| 2024-05-30 | 42,680.00 | 42,862.00 | 42,438.50 | 42,850.00 | 39,527.71 | 87 |
| 2024-05-29 | 43,500.00 | 43,500.00 | 42,039.00 | 42,643.50 | 39,337.22 | 111 |
| 2024-05-28 | 45,225.00 | 45,504.00 | 43,826.50 | 44,511.50 | 41,060.39 | 624 |
| 2024-05-27 | 44,319.00 | 45,900.00 | 44,319.00 | 45,880.00 | 42,322.79 | 15 |
| 2024-05-24 | 100.88 | 100.88 | 100.88 | 100.88 | 93.059 | 0 |
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.