PACCAR Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 43,850.00 | 44,100.00 | 43,050.00 | 43,550.00 | 42,510.42 | 602 |
| 2025-08-13 | 43,900.00 | 44,850.00 | 43,900.00 | 44,400.00 | 43,178.10 | 1,080 |
| 2025-08-12 | 43,175.00 | 43,975.00 | 42,900.00 | 43,700.00 | 42,497.36 | 1,428 |
| 2025-08-11 | 43,450.00 | 43,800.00 | 42,725.00 | 43,000.00 | 41,816.63 | 250 |
| 2025-08-08 | 43,300.00 | 43,550.00 | 43,225.00 | 43,350.00 | 42,157.00 | 121 |
| 2025-08-07 | 43,300.00 | 43,750.00 | 42,825.00 | 42,850.00 | 41,670.76 | 626 |
| 2025-08-06 | 43,500.00 | 43,725.00 | 43,300.00 | 43,300.00 | 42,108.37 | 284 |
| 2025-08-05 | 44,000.00 | 44,175.00 | 43,575.00 | 44,025.00 | 42,813.42 | 234 |
| 2025-08-04 | 43,900.00 | 44,125.00 | 43,575.00 | 43,575.00 | 42,375.80 | 201 |
| 2025-08-01 | 44,150.00 | 44,425.00 | 43,850.00 | 44,000.00 | 42,789.11 | 231 |
| 2025-07-31 | 43,950.00 | 45,300.00 | 43,950.00 | 44,675.00 | 43,445.53 | 255 |
| 2025-07-30 | 42,900.00 | 43,750.00 | 42,900.00 | 43,475.00 | 42,278.56 | 3,648 |
| 2025-07-29 | 43,850.00 | 43,850.00 | 42,825.00 | 42,825.00 | 41,646.44 | 203 |
| 2025-07-28 | 43,250.00 | 43,750.00 | 42,650.00 | 43,650.00 | 42,448.74 | 161 |
| 2025-07-25 | 43,200.00 | 43,775.00 | 42,500.00 | 43,650.00 | 42,448.74 | 1,346 |
| 2025-07-24 | 42,925.00 | 43,300.00 | 42,400.00 | 43,200.00 | 42,011.12 | 1,026 |
| 2025-07-23 | 42,900.00 | 43,150.00 | 42,050.00 | 42,875.00 | 41,695.07 | 420 |
| 2025-07-22 | 41,450.00 | 41,725.00 | 39,125.00 | 41,600.00 | 40,455.16 | 3,342 |
| 2025-07-21 | 40,850.00 | 40,975.00 | 39,825.00 | 39,875.00 | 38,777.63 | 149 |
| 2025-07-18 | 40,600.00 | 40,600.00 | 40,275.00 | 40,500.00 | 39,385.43 | 256 |
| 2025-07-17 | 40,550.00 | 40,550.00 | 39,725.00 | 40,325.00 | 39,215.24 | 908 |
| 2025-07-16 | 40,100.00 | 40,625.00 | 40,000.00 | 40,575.00 | 39,458.36 | 183 |
| 2025-07-15 | 41,700.00 | 41,700.00 | 40,575.00 | 40,675.00 | 39,555.61 | 156 |
| 2025-07-14 | 41,200.00 | 41,575.00 | 40,600.00 | 41,550.00 | 40,406.53 | 275 |
| 2025-07-11 | 42,025.00 | 42,025.00 | 41,000.00 | 41,250.00 | 40,114.79 | 311 |
| 2025-07-10 | 41,575.00 | 42,650.00 | 41,575.00 | 42,075.00 | 40,917.08 | 426 |
| 2025-07-08 | 41,725.00 | 41,975.00 | 41,375.00 | 41,575.00 | 40,430.84 | 415 |
| 2025-07-07 | 40,775.00 | 41,450.00 | 40,775.00 | 41,275.00 | 40,139.10 | 982 |
| 2025-07-04 | 40,500.00 | 40,550.00 | 40,500.00 | 40,500.00 | 39,385.43 | 28 |
| 2025-07-03 | 41,050.00 | 41,275.00 | 38,850.00 | 40,025.00 | 38,923.50 | 190 |
| 2025-07-02 | 40,800.00 | 41,175.00 | 40,550.00 | 40,975.00 | 39,847.36 | 841 |
| 2025-07-01 | 38,625.00 | 40,575.00 | 38,625.00 | 40,550.00 | 39,434.05 | 1,493 |
| 2025-06-30 | 37,950.00 | 38,700.00 | 37,775.00 | 38,550.00 | 37,489.09 | 535 |
| 2025-06-27 | 38,600.00 | 38,600.00 | 37,900.00 | 38,100.00 | 37,051.48 | 955 |
| 2025-06-26 | 37,800.00 | 38,150.00 | 37,800.00 | 38,050.00 | 37,002.85 | 274 |
| 2025-06-25 | 37,250.00 | 37,750.00 | 36,875.00 | 37,725.00 | 36,686.80 | 79 |
| 2025-06-24 | 36,325.00 | 37,300.00 | 36,325.00 | 37,300.00 | 36,273.49 | 185 |
| 2025-06-23 | 35,750.00 | 36,425.00 | 35,500.00 | 36,425.00 | 35,422.57 | 172 |
| 2025-06-19 | 37,475.00 | 37,475.00 | 34,600.00 | 34,650.00 | 33,696.42 | 31 |
| 2025-06-18 | 35,675.00 | 35,675.00 | 35,250.00 | 35,325.00 | 34,352.85 | 125 |
| 2025-06-17 | 36,875.00 | 36,950.00 | 35,800.00 | 35,875.00 | 34,887.71 | 90 |
| 2025-06-13 | 37,000.00 | 37,175.00 | 36,475.00 | 36,575.00 | 35,568.45 | 83 |
| 2025-06-12 | 37,100.00 | 37,225.00 | 36,875.00 | 37,175.00 | 36,151.93 | 73 |
| 2025-06-11 | 37,525.00 | 37,625.00 | 37,200.00 | 37,250.00 | 36,224.87 | 55 |
| 2025-06-10 | 37,650.00 | 37,825.00 | 37,550.00 | 37,700.00 | 36,662.49 | 168 |
| 2025-06-09 | 37,450.00 | 38,000.00 | 37,450.00 | 37,800.00 | 36,759.73 | 178 |
| 2025-06-06 | 37,325.00 | 37,475.00 | 37,200.00 | 37,300.00 | 36,273.49 | 103 |
| 2025-06-05 | 37,000.00 | 37,275.00 | 36,850.00 | 36,925.00 | 35,908.81 | 538 |
| 2025-06-04 | 37,150.00 | 37,275.00 | 36,975.00 | 36,975.00 | 35,957.44 | 70 |
| 2025-06-03 | 36,375.00 | 37,275.00 | 36,375.00 | 37,275.00 | 36,249.18 | 271 |
| 2025-06-02 | 36,700.00 | 37,025.00 | 36,300.00 | 36,450.00 | 35,446.89 | 1,058 |
| 2025-05-30 | 37,625.00 | 38,025.00 | 37,525.00 | 37,825.00 | 36,784.05 | 86 |
| 2025-05-29 | 37,300.00 | 37,600.00 | 37,275.00 | 37,525.00 | 36,492.30 | 93 |
| 2025-05-28 | 37,125.00 | 37,200.00 | 36,850.00 | 36,850.00 | 35,835.88 | 89 |
| 2025-05-27 | 36,225.00 | 37,200.00 | 36,225.00 | 37,125.00 | 36,103.31 | 278 |
| 2025-05-26 | 36,050.00 | 36,050.00 | 34,250.00 | 34,250.00 | 33,307.43 | 14 |
| 2025-05-23 | 36,000.00 | 36,150.00 | 35,825.00 | 36,050.00 | 35,057.89 | 209 |
| 2025-05-22 | 36,525.00 | 36,700.00 | 36,275.00 | 36,500.00 | 35,495.51 | 177 |
| 2025-05-21 | 37,350.00 | 37,350.00 | 36,525.00 | 36,525.00 | 35,519.82 | 753 |
| 2025-05-20 | 37,800.00 | 37,825.00 | 37,500.00 | 37,575.00 | 36,540.93 | 240 |
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.