PACCAR Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 151.20 | 151.20 | 151.20 | 151.20 | 93.059 | 0 |
| 2021-12-03 | 151.20 | 151.20 | 151.20 | 151.20 | 93.059 | 0 |
| 2021-12-02 | 151.20 | 151.20 | 151.20 | 151.20 | 93.059 | 0 |
| 2021-12-01 | 151.20 | 151.20 | 151.20 | 151.20 | 93.059 | 0 |
| 2021-11-30 | 151.20 | 151.20 | 151.20 | 151.20 | 93.059 | 0 |
| 2021-11-29 | 151.20 | 151.20 | 151.20 | 151.20 | 93.059 | 0 |
| 2021-11-26 | 151.20 | 151.20 | 151.20 | 151.20 | 93.059 | 0 |
| 2021-11-25 | 151.20 | 151.20 | 151.20 | 151.20 | 93.059 | 0 |
| 2021-11-24 | 151.20 | 151.20 | 151.20 | 151.20 | 93.059 | 0 |
| 2021-11-23 | 151.20 | 151.20 | 151.20 | 151.20 | 93.059 | 0 |
| 2021-11-19 | 151.20 | 151.20 | 151.20 | 151.20 | 93.059 | 0 |
| 2021-11-18 | 151.20 | 151.20 | 151.20 | 151.20 | 93.059 | 0 |
| 2021-11-17 | 151.20 | 151.20 | 151.20 | 151.20 | 93.059 | 0 |
| 2021-11-16 | 151.20 | 151.20 | 151.20 | 151.20 | 93.059 | 0 |
| 2021-11-15 | 151.20 | 151.20 | 151.20 | 151.20 | 93.059 | 0 |
| 2021-11-12 | 151.20 | 151.20 | 151.20 | 151.20 | 93.059 | 0 |
| 2021-11-11 | 151.20 | 151.20 | 151.20 | 151.20 | 93.059 | 0 |
| 2021-11-10 | 151.20 | 151.20 | 151.20 | 151.20 | 93.059 | 0 |
| 2021-11-09 | 151.20 | 151.20 | 151.20 | 151.20 | 93.059 | 0 |
| 2021-11-08 | 151.20 | 151.20 | 151.20 | 151.20 | 93.059 | 0 |
| 2021-11-05 | 151.20 | 151.20 | 151.20 | 151.20 | 93.059 | 0 |
| 2021-11-04 | 151.20 | 151.20 | 151.20 | 151.20 | 93.059 | 0 |
| 2021-11-03 | 151.20 | 151.20 | 151.20 | 151.20 | 93.059 | 0 |
| 2021-11-02 | 151.20 | 151.20 | 151.20 | 151.20 | 93.059 | 0 |
| 2021-11-01 | 151.20 | 151.20 | 151.20 | 151.20 | 93.059 | 0 |
| 2021-10-29 | 151.20 | 151.20 | 151.20 | 151.20 | 93.059 | 0 |
| 2021-10-28 | 151.20 | 151.20 | 151.20 | 151.20 | 93.059 | 0 |
| 2021-10-27 | 151.20 | 151.20 | 151.20 | 151.20 | 93.059 | 0 |
| 2021-10-26 | 151.20 | 151.20 | 151.20 | 151.20 | 93.059 | 0 |
| 2021-10-25 | 151.20 | 151.20 | 151.20 | 151.20 | 93.059 | 0 |
| 2021-10-22 | 151.20 | 151.20 | 151.20 | 151.20 | 93.059 | 0 |
| 2021-10-21 | 151.20 | 151.20 | 151.20 | 151.20 | 93.059 | 0 |
| 2021-10-20 | 151.20 | 151.20 | 151.20 | 151.20 | 93.059 | 0 |
← NewerPage 21 of 21 · 1,233 trading days
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.