PACCAR Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 49,900.00 | 49,900.00 | 48,240.00 | 48,460.00 | 47,303.21 | 173 |
| 2025-11-06 | 50,750.00 | 50,750.00 | 49,380.00 | 49,600.00 | 48,416.00 | 120 |
| 2025-11-05 | 49,200.00 | 50,325.00 | 48,560.00 | 50,075.00 | 48,879.66 | 308 |
| 2025-11-04 | 49,420.00 | 49,800.00 | 48,540.00 | 48,940.00 | 47,771.75 | 572 |
| 2025-11-03 | 49,940.00 | 49,940.00 | 48,280.00 | 49,820.00 | 48,630.75 | 104 |
| 2025-10-31 | 49,020.00 | 49,720.00 | 48,780.00 | 49,220.00 | 48,045.07 | 218 |
| 2025-10-30 | 47,960.00 | 49,440.00 | 47,960.00 | 49,020.00 | 47,849.84 | 125 |
| 2025-10-29 | 49,480.00 | 49,520.00 | 48,400.00 | 48,500.00 | 47,342.26 | 315 |
| 2025-10-28 | 49,540.00 | 50,100.00 | 49,200.00 | 49,420.00 | 48,240.29 | 368 |
| 2025-10-27 | 45,500.00 | 54,000.00 | 45,500.00 | 49,360.00 | 48,181.73 | 50 |
| 2025-10-24 | 51,300.00 | 52,325.00 | 51,300.00 | 52,200.00 | 50,953.93 | 365 |
| 2025-10-23 | 53,800.00 | 53,800.00 | 50,975.00 | 51,375.00 | 50,148.63 | 368 |
| 2025-10-22 | 53,525.00 | 55,050.00 | 53,425.00 | 53,575.00 | 52,296.11 | 712 |
| 2025-10-21 | 51,325.00 | 53,875.00 | 50,700.00 | 53,525.00 | 52,247.30 | 6,091 |
| 2025-10-20 | 50,175.00 | 51,075.00 | 50,050.00 | 50,975.00 | 49,758.18 | 333 |
← NewerPage 5 of 5 · 255 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.