PACCAR Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 62,575.00 | 62,575.00 | 61,450.00 | 61,700.00 | 61,186.49 | 1,797 |
| 2026-01-28 | 62,000.00 | 63,000.00 | 61,550.00 | 62,400.00 | 61,880.66 | 421 |
| 2026-01-27 | 59,750.00 | 61,125.00 | 59,100.00 | 60,350.00 | 59,847.72 | 15,417 |
| 2026-01-26 | 61,150.00 | 61,750.00 | 60,900.00 | 61,575.00 | 61,062.53 | 166 |
| 2026-01-23 | 61,300.00 | 62,200.00 | 61,025.00 | 61,550.00 | 61,037.73 | 306 |
| 2026-01-22 | 61,875.00 | 62,675.00 | 61,625.00 | 62,100.00 | 61,583.16 | 191 |
| 2026-01-21 | 60,425.00 | 62,500.00 | 59,975.00 | 62,125.00 | 61,607.95 | 453 |
| 2026-01-20 | 60,075.00 | 60,750.00 | 60,075.00 | 60,250.00 | 59,748.55 | 164 |
| 2026-01-19 | 61,950.00 | 61,950.00 | 57,725.00 | 60,650.00 | 60,145.22 | 29 |
| 2026-01-16 | 62,000.00 | 62,000.00 | 61,000.00 | 61,325.00 | 60,814.61 | 133 |
| 2026-01-15 | 60,550.00 | 61,900.00 | 60,550.00 | 61,475.00 | 60,963.36 | 153 |
| 2026-01-14 | 57,400.00 | 61,425.00 | 57,400.00 | 60,325.00 | 59,822.93 | 170 |
| 2026-01-13 | 59,450.00 | 60,800.00 | 59,425.00 | 60,600.00 | 60,095.64 | 493 |
| 2026-01-12 | 60,300.00 | 61,000.00 | 57,400.00 | 60,075.00 | 59,575.01 | 87 |
| 2026-01-09 | 61,075.00 | 61,075.00 | 60,225.00 | 60,250.00 | 59,748.55 | 156 |
| 2026-01-08 | 59,300.00 | 60,700.00 | 57,175.00 | 60,500.00 | 59,996.47 | 306 |
| 2026-01-07 | 58,600.00 | 59,725.00 | 58,600.00 | 59,300.00 | 58,806.46 | 580 |
| 2026-01-06 | 57,950.00 | 60,750.00 | 57,950.00 | 59,825.00 | 59,327.09 | 1,280 |
| 2026-01-05 | 57,200.00 | 58,025.00 | 57,200.00 | 57,750.00 | 57,269.36 | 239 |
| 2026-01-02 | 56,150.00 | 57,375.00 | 55,775.00 | 57,325.00 | 56,847.90 | 266 |
| 2026-01-01 | 56,150.00 | 56,150.00 | 56,150.00 | 56,150.00 | 55,682.68 | 0 |
| 2025-12-31 | 56,150.00 | 56,150.00 | 56,150.00 | 56,150.00 | 55,682.68 | 0 |
| 2025-12-30 | 56,600.00 | 57,000.00 | 56,150.00 | 56,150.00 | 55,682.68 | 170 |
| 2025-12-29 | 55,475.00 | 57,150.00 | 55,475.00 | 56,600.00 | 56,128.93 | 217 |
| 2025-12-26 | 56,700.00 | 57,525.00 | 56,700.00 | 56,775.00 | 56,302.48 | 11 |
| 2025-12-25 | 56,675.00 | 56,675.00 | 56,675.00 | 56,675.00 | 56,203.31 | 0 |
| 2025-12-24 | 56,900.00 | 56,900.00 | 56,675.00 | 56,675.00 | 56,203.31 | 205 |
| 2025-12-23 | 56,375.00 | 57,750.00 | 56,250.00 | 56,950.00 | 56,476.02 | 221 |
| 2025-12-22 | 56,525.00 | 58,025.00 | 56,500.00 | 58,000.00 | 57,517.28 | 1,099 |
| 2025-12-19 | 57,925.00 | 58,150.00 | 56,875.00 | 57,650.00 | 57,170.19 | 135 |
| 2025-12-18 | 57,675.00 | 58,050.00 | 57,000.00 | 57,150.00 | 55,976.01 | 79 |
| 2025-12-17 | 58,350.00 | 58,350.00 | 57,300.00 | 57,925.00 | 56,735.09 | 661 |
| 2025-12-16 | 56,000.00 | 58,000.00 | 56,000.00 | 57,525.00 | 56,343.31 | 152 |
| 2025-12-15 | 58,150.00 | 58,150.00 | 56,725.00 | 57,650.00 | 56,465.74 | 129 |
| 2025-12-12 | 56,100.00 | 57,850.00 | 56,100.00 | 56,425.00 | 55,265.91 | 176 |
| 2025-12-11 | 57,000.00 | 57,200.00 | 56,350.00 | 56,425.00 | 55,265.91 | 537 |
| 2025-12-10 | 53,825.00 | 56,675.00 | 53,825.00 | 56,625.00 | 55,461.80 | 354 |
| 2025-12-09 | 56,075.00 | 56,075.00 | 54,500.00 | 54,825.00 | 53,698.78 | 362 |
| 2025-12-08 | 55,350.00 | 55,350.00 | 55,350.00 | 55,350.00 | 54,212.99 | 0 |
| 2025-12-05 | 54,575.00 | 55,500.00 | 54,400.00 | 55,350.00 | 54,212.99 | 289 |
| 2025-12-04 | 54,450.00 | 55,300.00 | 54,450.00 | 54,975.00 | 53,845.69 | 1,747 |
| 2025-12-03 | 53,675.00 | 54,550.00 | 52,825.00 | 54,450.00 | 53,331.48 | 147 |
| 2025-12-02 | 52,950.00 | 53,700.00 | 52,500.00 | 53,675.00 | 52,572.40 | 241 |
| 2025-12-01 | 52,650.00 | 53,400.00 | 52,575.00 | 52,975.00 | 51,886.78 | 59 |
| 2025-11-28 | 52,750.00 | 53,475.00 | 52,650.00 | 52,650.00 | 51,568.45 | 46 |
| 2025-11-27 | 53,725.00 | 54,525.00 | 53,400.00 | 53,400.00 | 52,303.05 | 45 |
| 2025-11-26 | 53,775.00 | 54,000.00 | 52,925.00 | 53,725.00 | 52,621.37 | 323 |
| 2025-11-25 | 51,400.00 | 53,500.00 | 51,200.00 | 53,450.00 | 52,352.02 | 739 |
| 2025-11-24 | 51,750.00 | 51,750.00 | 51,750.00 | 51,750.00 | 50,686.94 | 0 |
| 2025-11-21 | 49,760.00 | 51,850.00 | 49,760.00 | 51,750.00 | 50,686.94 | 258 |
| 2025-11-20 | 46,940.00 | 49,020.00 | 46,940.00 | 48,500.00 | 47,503.70 | 343 |
| 2025-11-19 | 49,000.00 | 49,000.00 | 47,180.00 | 47,480.00 | 46,504.66 | 87 |
| 2025-11-18 | 47,200.00 | 48,220.00 | 47,200.00 | 48,080.00 | 47,092.33 | 64 |
| 2025-11-17 | 47,680.00 | 47,680.00 | 46,600.00 | 46,600.00 | 45,642.73 | 54 |
| 2025-11-14 | 47,200.00 | 48,000.00 | 47,060.00 | 47,240.00 | 46,269.59 | 164 |
| 2025-11-13 | 48,580.00 | 48,580.00 | 47,940.00 | 47,940.00 | 46,955.21 | 83 |
| 2025-11-12 | 48,720.00 | 48,920.00 | 48,360.00 | 48,560.00 | 47,562.47 | 117 |
| 2025-11-11 | 49,000.00 | 49,000.00 | 48,540.00 | 48,780.00 | 47,615.57 | 71 |
| 2025-11-10 | 48,500.00 | 49,080.00 | 47,900.00 | 48,840.00 | 47,674.14 | 379 |
| 2025-11-07 | 49,900.00 | 49,900.00 | 48,240.00 | 48,460.00 | 47,303.21 | 173 |
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.