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 |
| 2025-10-17 | 46,980.00 | 49,020.00 | 46,560.00 | 48,720.00 | 47,557.00 | 232 |
| 2025-10-16 | 46,300.00 | 47,320.00 | 45,740.00 | 47,180.00 | 46,053.77 | 147 |
| 2025-10-15 | 46,480.00 | 47,180.00 | 45,740.00 | 46,200.00 | 45,097.16 | 239 |
| 2025-10-14 | 44,640.00 | 47,200.00 | 44,620.00 | 46,860.00 | 45,741.40 | 252 |
| 2025-10-13 | 44,280.00 | 44,760.00 | 44,040.00 | 44,740.00 | 43,672.01 | 747 |
| 2025-10-10 | 46,580.00 | 46,580.00 | 46,580.00 | 46,580.00 | 45,468.09 | 0 |
| 2025-10-09 | 50,850.00 | 50,850.00 | 46,580.00 | 46,580.00 | 45,468.09 | 365 |
| 2025-10-08 | 50,325.00 | 50,650.00 | 49,300.00 | 49,500.00 | 48,318.39 | 327 |
| 2025-10-07 | 49,880.00 | 50,350.00 | 49,360.00 | 50,275.00 | 49,074.89 | 268 |
| 2025-10-06 | 50,000.00 | 50,500.00 | 49,540.00 | 49,940.00 | 48,747.88 | 4,028 |
| 2025-10-03 | 51,050.00 | 51,050.00 | 49,560.00 | 49,560.00 | 48,376.95 | 2,337 |
| 2025-10-02 | 51,300.00 | 51,925.00 | 50,775.00 | 51,175.00 | 49,953.40 | 205 |
| 2025-10-01 | 51,175.00 | 51,500.00 | 50,375.00 | 51,300.00 | 50,075.42 | 444 |
| 2025-09-30 | 49,460.00 | 50,575.00 | 49,020.00 | 50,400.00 | 49,196.90 | 203 |
| 2025-09-29 | 49,760.00 | 49,780.00 | 48,700.00 | 49,480.00 | 48,298.86 | 378 |
| 2025-09-26 | 46,440.00 | 49,320.00 | 46,380.00 | 49,280.00 | 48,103.64 | 940 |
| 2025-09-25 | 45,080.00 | 45,080.00 | 44,240.00 | 44,600.00 | 43,535.35 | 957 |
| 2025-09-24 | 44,800.00 | 45,860.00 | 44,800.00 | 45,060.00 | 43,984.37 | 732 |
| 2025-09-23 | 45,320.00 | 46,360.00 | 44,780.00 | 46,240.00 | 45,136.20 | 700 |
| 2025-09-22 | 50,725.00 | 50,725.00 | 46,420.00 | 46,560.00 | 45,448.57 | 3,544 |
| 2025-09-19 | 51,825.00 | 52,100.00 | 51,150.00 | 51,925.00 | 50,685.50 | 2,567 |
| 2025-09-18 | 50,125.00 | 52,900.00 | 49,900.00 | 52,825.00 | 51,564.01 | 307 |
| 2025-09-17 | 51,050.00 | 51,225.00 | 50,050.00 | 50,300.00 | 49,099.29 | 776 |
| 2025-09-16 | 50,450.00 | 50,850.00 | 50,100.00 | 50,750.00 | 49,538.55 | 226 |
| 2025-09-15 | 50,350.00 | 51,075.00 | 49,760.00 | 50,975.00 | 49,758.18 | 567 |
| 2025-09-12 | 49,500.00 | 50,925.00 | 48,800.00 | 50,725.00 | 49,514.14 | 2,110 |
| 2025-09-11 | 47,200.00 | 49,220.00 | 47,200.00 | 49,200.00 | 48,025.55 | 1,075 |
| 2025-09-10 | 46,700.00 | 47,200.00 | 46,480.00 | 47,160.00 | 46,034.24 | 163 |
| 2025-09-09 | 47,200.00 | 47,340.00 | 46,460.00 | 46,680.00 | 45,565.70 | 652 |
| 2025-09-08 | 46,620.00 | 47,640.00 | 46,420.00 | 47,120.00 | 45,995.20 | 445 |
| 2025-09-05 | 45,725.00 | 46,300.00 | 45,400.00 | 45,875.00 | 44,779.92 | 1,221 |
| 2025-09-04 | 44,475.00 | 45,175.00 | 43,750.00 | 45,175.00 | 44,096.63 | 650 |
| 2025-09-03 | 45,475.00 | 45,475.00 | 43,825.00 | 44,000.00 | 42,949.68 | 1,032 |
| 2025-09-02 | 45,975.00 | 45,975.00 | 44,825.00 | 45,225.00 | 44,145.43 | 1,882 |
| 2025-09-01 | 45,875.00 | 47,000.00 | 45,275.00 | 46,500.00 | 45,390.00 | 352 |
| 2025-08-29 | 45,000.00 | 45,225.00 | 44,350.00 | 45,150.00 | 44,072.22 | 197 |
| 2025-08-28 | 45,900.00 | 45,900.00 | 45,000.00 | 45,175.00 | 44,096.63 | 201 |
| 2025-08-27 | 45,775.00 | 46,000.00 | 45,650.00 | 45,825.00 | 44,731.11 | 1,980 |
| 2025-08-26 | 45,275.00 | 45,425.00 | 45,050.00 | 45,300.00 | 44,218.64 | 140 |
| 2025-08-25 | 45,150.00 | 45,750.00 | 44,775.00 | 45,700.00 | 44,609.09 | 277 |
| 2025-08-22 | 44,750.00 | 46,000.00 | 44,700.00 | 45,150.00 | 44,072.22 | 5,277 |
| 2025-08-21 | 42,375.00 | 43,050.00 | 42,375.00 | 42,900.00 | 41,875.93 | 108 |
| 2025-08-20 | 43,100.00 | 43,175.00 | 42,850.00 | 42,875.00 | 41,851.53 | 125 |
| 2025-08-19 | 43,250.00 | 43,350.00 | 42,850.00 | 43,075.00 | 42,046.76 | 133 |
| 2025-08-18 | 43,275.00 | 43,275.00 | 42,600.00 | 42,650.00 | 41,631.90 | 94 |
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.