PACCAR Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 58,675.00 | 59,650.00 | 58,500.00 | 59,650.00 | 59,310.88 | 68 |
| 2026-04-29 | 60,625.00 | 60,675.00 | 58,575.00 | 58,750.00 | 58,416.00 | 177 |
| 2026-04-28 | 63,250.00 | 63,425.00 | 59,600.00 | 60,025.00 | 59,683.75 | 4,792 |
| 2026-04-27 | 63,250.00 | 64,850.00 | 63,250.00 | 64,675.00 | 64,307.31 | 130 |
| 2026-04-24 | 61,975.00 | 63,275.00 | 61,925.00 | 63,225.00 | 62,865.55 | 93 |
| 2026-04-23 | 61,925.00 | 63,000.00 | 61,925.00 | 62,525.00 | 62,169.53 | 127 |
| 2026-04-22 | 62,375.00 | 62,375.00 | 61,325.00 | 61,500.00 | 61,150.36 | 77 |
| 2026-04-21 | 63,150.00 | 63,150.00 | 61,725.00 | 61,725.00 | 61,374.08 | 116 |
| 2026-04-20 | 61,775.00 | 62,900.00 | 61,450.00 | 62,900.00 | 62,542.40 | 73 |
| 2026-04-17 | 60,650.00 | 61,800.00 | 60,650.00 | 61,525.00 | 61,175.22 | 88 |
| 2026-04-16 | 60,075.00 | 60,375.00 | 59,550.00 | 60,325.00 | 59,982.04 | 184 |
| 2026-04-15 | 60,175.00 | 60,375.00 | 59,750.00 | 59,850.00 | 59,509.74 | 151 |
| 2026-04-14 | 61,550.00 | 61,925.00 | 60,550.00 | 61,450.00 | 61,100.65 | 111 |
| 2026-04-13 | 62,250.00 | 62,325.00 | 61,675.00 | 62,325.00 | 61,970.67 | 256 |
| 2026-04-10 | 62,525.00 | 63,000.00 | 62,400.00 | 62,425.00 | 62,070.10 | 152 |
| 2026-04-09 | 61,600.00 | 62,550.00 | 61,425.00 | 62,550.00 | 62,194.39 | 146 |
| 2026-04-08 | 60,750.00 | 61,175.00 | 60,750.00 | 60,950.00 | 60,603.49 | 84 |
| 2026-04-07 | 58,300.00 | 58,550.00 | 58,150.00 | 58,425.00 | 58,092.84 | 102 |
| 2026-04-06 | 57,900.00 | 58,500.00 | 57,900.00 | 58,500.00 | 58,167.42 | 40 |
| 2026-04-01 | 57,300.00 | 58,525.00 | 57,300.00 | 58,350.00 | 58,018.27 | 143 |
| 2026-03-31 | 56,375.00 | 56,800.00 | 55,825.00 | 56,800.00 | 56,477.08 | 590 |
| 2026-03-30 | 55,350.00 | 55,750.00 | 55,225.00 | 55,550.00 | 55,234.19 | 77 |
| 2026-03-27 | 55,500.00 | 55,775.00 | 55,125.00 | 55,375.00 | 55,060.18 | 134 |
| 2026-03-26 | 56,275.00 | 56,275.00 | 55,475.00 | 55,475.00 | 55,159.61 | 73 |
| 2026-03-25 | 56,575.00 | 56,850.00 | 56,175.00 | 56,250.00 | 55,930.21 | 42 |
| 2026-03-23 | 55,525.00 | 55,925.00 | 55,525.00 | 55,725.00 | 55,408.19 | 351 |
| 2026-03-20 | 55,075.00 | 55,350.00 | 54,250.00 | 54,475.00 | 54,165.30 | 85 |
| 2026-03-19 | 55,600.00 | 55,775.00 | 55,025.00 | 55,125.00 | 54,811.60 | 191 |
| 2026-03-18 | 56,550.00 | 56,800.00 | 56,200.00 | 56,225.00 | 55,905.35 | 21 |
| 2026-03-17 | 56,700.00 | 56,875.00 | 56,425.00 | 56,425.00 | 56,104.21 | 125 |
| 2026-03-16 | 56,600.00 | 56,600.00 | 55,925.00 | 56,600.00 | 56,278.22 | 138 |
| 2026-03-13 | 56,700.00 | 56,700.00 | 56,275.00 | 56,450.00 | 56,129.07 | 77 |
| 2026-03-12 | 57,275.00 | 57,500.00 | 56,650.00 | 56,675.00 | 56,352.79 | 33 |
| 2026-03-11 | 57,075.00 | 57,200.00 | 57,075.00 | 57,200.00 | 56,874.81 | 18 |
| 2026-03-10 | 58,625.00 | 58,900.00 | 57,975.00 | 57,975.00 | 57,645.40 | 69 |
| 2026-03-09 | 58,300.00 | 59,300.00 | 57,700.00 | 59,300.00 | 58,962.87 | 192 |
| 2026-03-06 | 59,200.00 | 60,000.00 | 59,150.00 | 59,675.00 | 59,335.74 | 51 |
| 2026-03-05 | 59,950.00 | 59,975.00 | 59,550.00 | 59,800.00 | 59,460.03 | 82 |
| 2026-03-04 | 60,225.00 | 61,300.00 | 60,225.00 | 60,875.00 | 60,528.91 | 23 |
| 2026-03-03 | 59,400.00 | 60,600.00 | 56,500.00 | 59,925.00 | 59,584.32 | 284 |
| 2026-03-02 | 58,750.00 | 60,975.00 | 58,750.00 | 60,775.00 | 60,429.48 | 1,470 |
| 2026-02-27 | 62,750.00 | 62,750.00 | 60,700.00 | 61,425.00 | 61,075.79 | 147 |
| 2026-02-26 | 61,575.00 | 62,050.00 | 61,000.00 | 61,450.00 | 61,100.65 | 90 |
| 2026-02-25 | 61,225.00 | 61,250.00 | 60,325.00 | 60,850.00 | 60,504.06 | 173 |
| 2026-02-24 | 60,550.00 | 61,025.00 | 60,550.00 | 61,025.00 | 60,678.06 | 21 |
| 2026-02-23 | 61,525.00 | 62,000.00 | 59,975.00 | 60,600.00 | 60,255.48 | 78 |
| 2026-02-20 | 60,875.00 | 61,625.00 | 60,050.00 | 61,300.00 | 60,951.50 | 394 |
| 2026-02-19 | 60,400.00 | 60,400.00 | 59,950.00 | 60,050.00 | 59,708.60 | 120 |
| 2026-02-18 | 61,100.00 | 62,025.00 | 60,575.00 | 60,600.00 | 60,255.48 | 419 |
| 2026-02-13 | 60,575.00 | 62,600.00 | 60,575.00 | 62,150.00 | 61,796.67 | 205 |
| 2026-02-12 | 62,250.00 | 62,250.00 | 61,300.00 | 61,400.00 | 61,050.93 | 34 |
| 2026-02-11 | 63,300.00 | 63,950.00 | 63,300.00 | 63,950.00 | 63,586.43 | 121 |
| 2026-02-10 | 61,900.00 | 62,650.00 | 61,775.00 | 62,575.00 | 62,054.20 | 41 |
| 2026-02-09 | 62,875.00 | 63,200.00 | 62,475.00 | 62,975.00 | 62,450.87 | 949 |
| 2026-02-06 | 64,000.00 | 64,025.00 | 63,050.00 | 63,175.00 | 62,649.21 | 264 |
| 2026-02-05 | 64,800.00 | 67,450.00 | 63,175.00 | 64,350.00 | 63,814.43 | 297 |
| 2026-02-04 | 66,200.00 | 66,200.00 | 64,000.00 | 64,375.00 | 63,839.22 | 206 |
| 2026-02-03 | 62,500.00 | 63,550.00 | 62,500.00 | 63,500.00 | 62,971.50 | 198 |
| 2026-02-02 | 61,200.00 | 61,800.00 | 61,200.00 | 61,750.00 | 61,236.07 | 119 |
| 2026-01-30 | 60,575.00 | 61,575.00 | 60,575.00 | 61,500.00 | 60,988.15 | 77 |
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.