PACCAR Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 68,975.00 | 70,325.00 | 68,975.00 | 69,025.00 | 68,851.28 | 310 |
| 2026-07-22 | 68,025.00 | 68,975.00 | 67,600.00 | 68,775.00 | 68,601.91 | 1,105 |
| 2026-07-21 | 65,325.00 | 66,325.00 | 65,325.00 | 65,850.00 | 65,684.27 | 90 |
| 2026-07-20 | 65,975.00 | 65,975.00 | 65,300.00 | 65,300.00 | 65,135.65 | 8 |
| 2026-07-17 | 66,500.00 | 67,075.00 | 66,150.00 | 66,275.00 | 66,108.20 | 79 |
| 2026-07-16 | 65,800.00 | 66,250.00 | 65,275.00 | 66,200.00 | 66,033.39 | 75 |
| 2026-07-15 | 64,275.00 | 64,350.00 | 63,775.00 | 64,100.00 | 63,938.67 | 100 |
| 2026-07-14 | 64,425.00 | 64,425.00 | 63,950.00 | 64,250.00 | 64,088.30 | 45 |
| 2026-07-13 | 66,050.00 | 66,425.00 | 64,850.00 | 64,850.00 | 64,686.79 | 242 |
| 2026-07-10 | 64,775.00 | 65,425.00 | 64,775.00 | 65,125.00 | 64,961.09 | 103 |
| 2026-07-09 | 64,250.00 | 64,250.00 | 64,250.00 | 64,250.00 | 64,088.30 | 0 |
| 2026-07-08 | 64,425.00 | 64,650.00 | 63,925.00 | 64,250.00 | 64,088.30 | 1,260 |
| 2026-07-07 | 64,800.00 | 65,450.00 | 64,425.00 | 65,400.00 | 65,235.40 | 949 |
| 2026-07-06 | 63,875.00 | 65,975.00 | 63,825.00 | 65,875.00 | 65,709.21 | 396 |
| 2026-07-03 | 65,000.00 | 65,000.00 | 62,600.00 | 64,950.00 | 64,786.53 | 38 |
| 2026-07-02 | 63,050.00 | 63,375.00 | 62,075.00 | 62,950.00 | 62,791.57 | 134 |
| 2026-07-01 | 63,125.00 | 63,825.00 | 63,125.00 | 63,425.00 | 63,265.37 | 39 |
| 2026-06-30 | 62,000.00 | 63,000.00 | 62,000.00 | 62,525.00 | 62,367.64 | 253 |
| 2026-06-29 | 61,525.00 | 61,975.00 | 61,525.00 | 61,775.00 | 61,619.52 | 1,085 |
| 2026-06-26 | 61,475.00 | 62,400.00 | 61,475.00 | 61,800.00 | 61,644.46 | 790 |
| 2026-06-25 | 63,350.00 | 63,650.00 | 62,075.00 | 62,500.00 | 62,342.70 | 190 |
| 2026-06-24 | 60,900.00 | 61,125.00 | 60,425.00 | 60,425.00 | 60,272.92 | 192 |
| 2026-06-23 | 61,050.00 | 61,225.00 | 60,425.00 | 60,475.00 | 60,322.80 | 200 |
| 2026-06-22 | 60,175.00 | 61,775.00 | 60,175.00 | 61,050.00 | 60,896.35 | 483 |
| 2026-06-19 | 60,500.00 | 62,725.00 | 56,900.00 | 57,550.00 | 57,405.16 | 59 |
| 2026-06-18 | 60,300.00 | 60,950.00 | 59,750.00 | 59,750.00 | 59,599.62 | 1,318 |
| 2026-06-17 | 60,300.00 | 60,400.00 | 58,750.00 | 58,775.00 | 58,627.07 | 322 |
| 2026-06-16 | 60,975.00 | 60,975.00 | 60,325.00 | 60,525.00 | 60,372.67 | 257 |
| 2026-06-15 | 59,250.00 | 59,250.00 | 59,250.00 | 59,250.00 | 59,100.88 | 0 |
| 2026-06-12 | 58,725.00 | 59,500.00 | 58,725.00 | 59,250.00 | 59,100.88 | 312 |
| 2026-06-11 | 57,525.00 | 58,975.00 | 56,875.00 | 58,675.00 | 58,527.33 | 146 |
| 2026-06-10 | 59,450.00 | 59,700.00 | 57,325.00 | 57,425.00 | 57,280.47 | 643 |
| 2026-06-09 | 60,500.00 | 60,950.00 | 59,100.00 | 60,075.00 | 59,923.80 | 610 |
| 2026-06-08 | 58,775.00 | 60,350.00 | 58,775.00 | 60,150.00 | 59,998.61 | 301 |
| 2026-06-05 | 59,800.00 | 60,075.00 | 58,600.00 | 58,825.00 | 58,676.95 | 1,975 |
| 2026-06-04 | 58,125.00 | 59,875.00 | 57,975.00 | 59,550.00 | 59,400.12 | 3,876 |
| 2026-06-03 | 56,575.00 | 58,375.00 | 56,575.00 | 57,875.00 | 57,729.34 | 719 |
| 2026-06-02 | 55,600.00 | 57,025.00 | 55,175.00 | 56,475.00 | 56,332.86 | 1,987 |
| 2026-06-01 | 53,675.00 | 54,450.00 | 52,975.00 | 54,425.00 | 54,288.02 | 190 |
| 2026-05-29 | 55,300.00 | 55,300.00 | 54,550.00 | 54,575.00 | 54,437.65 | 446 |
| 2026-05-28 | 54,700.00 | 55,750.00 | 54,700.00 | 55,375.00 | 55,235.63 | 173 |
| 2026-05-27 | 55,675.00 | 56,275.00 | 55,350.00 | 55,550.00 | 55,410.19 | 169 |
| 2026-05-26 | 54,900.00 | 55,500.00 | 54,750.00 | 55,300.00 | 55,160.82 | 244 |
| 2026-05-25 | 54,100.00 | 54,100.00 | 54,100.00 | 54,100.00 | 53,963.84 | 0 |
| 2026-05-22 | 54,000.00 | 54,250.00 | 53,825.00 | 54,100.00 | 53,963.84 | 106 |
| 2026-05-21 | 54,275.00 | 54,275.00 | 53,400.00 | 53,900.00 | 53,764.34 | 84 |
| 2026-05-20 | 54,400.00 | 55,700.00 | 54,375.00 | 55,250.00 | 55,110.95 | 180 |
| 2026-05-19 | 54,075.00 | 54,650.00 | 54,075.00 | 54,400.00 | 54,263.09 | 85 |
| 2026-05-18 | 54,375.00 | 55,275.00 | 54,375.00 | 55,275.00 | 55,135.88 | 99 |
| 2026-05-15 | 55,200.00 | 55,300.00 | 54,525.00 | 54,675.00 | 54,537.39 | 100 |
| 2026-05-14 | 55,375.00 | 55,925.00 | 55,200.00 | 55,375.00 | 55,235.63 | 48 |
| 2026-05-13 | 55,250.00 | 55,425.00 | 55,250.00 | 55,300.00 | 55,160.82 | 29 |
| 2026-05-12 | 55,025.00 | 55,650.00 | 55,025.00 | 55,425.00 | 55,109.90 | 67 |
| 2026-05-11 | 56,000.00 | 56,100.00 | 55,525.00 | 55,550.00 | 55,234.19 | 255 |
| 2026-05-08 | 56,725.00 | 56,875.00 | 56,500.00 | 56,600.00 | 56,278.22 | 168 |
| 2026-05-07 | 57,625.00 | 57,625.00 | 56,475.00 | 56,575.00 | 56,253.36 | 160 |
| 2026-05-06 | 57,500.00 | 57,725.00 | 57,100.00 | 57,625.00 | 57,297.39 | 140 |
| 2026-05-05 | 57,000.00 | 57,000.00 | 56,075.00 | 56,200.00 | 55,880.49 | 135 |
| 2026-05-04 | 57,925.00 | 57,925.00 | 56,950.00 | 57,100.00 | 56,775.38 | 200 |
| 2026-05-01 | 59,650.00 | 59,650.00 | 59,650.00 | 59,650.00 | 59,310.88 | 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.