PACCAR Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 37,375.00 | 37,675.00 | 37,025.00 | 37,625.00 | 36,589.55 | 76 |
| 2025-05-16 | 37,175.00 | 37,875.00 | 37,175.00 | 37,875.00 | 36,832.67 | 163 |
| 2025-05-15 | 36,650.00 | 37,400.00 | 36,650.00 | 37,250.00 | 36,224.87 | 248 |
| 2025-05-14 | 36,600.00 | 36,775.00 | 36,450.00 | 36,600.00 | 35,592.76 | 54 |
| 2025-05-13 | 36,950.00 | 37,250.00 | 36,800.00 | 37,250.00 | 36,063.45 | 204 |
| 2025-05-12 | 36,750.00 | 37,100.00 | 36,400.00 | 36,875.00 | 35,700.39 | 1,034 |
| 2025-05-09 | 35,250.00 | 35,500.00 | 34,650.00 | 35,050.00 | 33,933.53 | 320 |
| 2025-05-08 | 35,025.00 | 35,600.00 | 34,900.00 | 35,425.00 | 34,296.58 | 447 |
| 2025-05-07 | 35,700.00 | 35,700.00 | 34,500.00 | 34,625.00 | 33,522.06 | 521 |
| 2025-05-06 | 36,200.00 | 36,575.00 | 35,825.00 | 36,050.00 | 34,901.67 | 403 |
| 2025-05-05 | 35,775.00 | 36,400.00 | 35,725.00 | 36,225.00 | 35,071.10 | 966 |
| 2025-04-30 | 34,800.00 | 36,000.00 | 34,725.00 | 36,000.00 | 34,853.26 | 601 |
| 2025-04-29 | 36,000.00 | 36,100.00 | 34,000.00 | 35,725.00 | 34,587.02 | 1,778 |
| 2025-04-28 | 36,825.00 | 36,825.00 | 36,250.00 | 36,700.00 | 35,530.97 | 147 |
| 2025-04-25 | 37,000.00 | 37,175.00 | 36,225.00 | 36,725.00 | 35,555.17 | 809 |
| 2025-04-24 | 36,800.00 | 37,775.00 | 36,775.00 | 37,225.00 | 36,039.24 | 1,330 |
| 2025-04-23 | 35,200.00 | 35,675.00 | 34,725.00 | 35,100.00 | 33,981.93 | 439 |
| 2025-04-22 | 32,975.00 | 34,225.00 | 32,975.00 | 34,225.00 | 33,134.81 | 87 |
| 2025-04-21 | 31,900.00 | 32,775.00 | 31,625.00 | 32,700.00 | 31,658.38 | 1,075 |
| 2025-04-16 | 36,600.00 | 36,600.00 | 33,775.00 | 33,900.00 | 32,820.16 | 210 |
| 2025-04-15 | 37,025.00 | 37,050.00 | 36,650.00 | 36,675.00 | 35,506.76 | 61 |
| 2025-04-14 | 36,850.00 | 40,250.00 | 36,550.00 | 38,600.00 | 37,370.45 | 195 |
| 2025-04-11 | 40,900.00 | 40,900.00 | 39,775.00 | 40,350.00 | 39,064.70 | 98 |
| 2025-04-10 | 41,300.00 | 41,300.00 | 39,400.00 | 40,150.00 | 38,871.07 | 71 |
| 2025-04-09 | 40,100.00 | 42,375.00 | 39,575.00 | 42,300.00 | 40,952.59 | 79 |
| 2025-04-08 | 40,000.00 | 41,325.00 | 39,000.00 | 39,100.00 | 37,854.52 | 175 |
| 2025-04-07 | 39,625.00 | 41,400.00 | 39,625.00 | 40,150.00 | 38,871.07 | 245 |
| 2025-04-04 | 40,000.00 | 41,600.00 | 39,750.00 | 40,650.00 | 39,355.14 | 1,021 |
| 2025-04-03 | 41,450.00 | 41,725.00 | 40,600.00 | 40,650.00 | 39,355.14 | 259 |
| 2025-04-01 | 42,350.00 | 43,250.00 | 42,350.00 | 42,975.00 | 41,606.08 | 188 |
| 2025-03-31 | 42,275.00 | 43,000.00 | 42,275.00 | 42,650.00 | 41,291.44 | 271 |
| 2025-03-28 | 42,375.00 | 42,525.00 | 42,075.00 | 42,175.00 | 40,831.57 | 85 |
| 2025-03-27 | 42,600.00 | 42,600.00 | 42,350.00 | 42,500.00 | 41,146.22 | 111 |
| 2025-03-26 | 43,025.00 | 43,375.00 | 42,975.00 | 42,975.00 | 41,606.08 | 122 |
| 2025-03-25 | 42,475.00 | 43,000.00 | 42,475.00 | 42,925.00 | 41,557.68 | 574 |
| 2025-03-21 | 41,825.00 | 42,025.00 | 41,625.00 | 41,700.00 | 40,371.70 | 1,106 |
| 2025-03-20 | 42,250.00 | 42,300.00 | 41,950.00 | 42,300.00 | 40,952.59 | 1,566 |
| 2025-03-19 | 43,275.00 | 44,350.00 | 42,700.00 | 42,725.00 | 41,364.05 | 631 |
| 2025-03-18 | 42,725.00 | 43,400.00 | 42,375.00 | 43,300.00 | 41,920.73 | 601 |
| 2025-03-17 | 41,400.00 | 42,600.00 | 41,400.00 | 42,475.00 | 41,122.01 | 637 |
| 2025-03-14 | 40,825.00 | 41,175.00 | 40,525.00 | 40,950.00 | 39,645.59 | 714 |
| 2025-03-13 | 40,900.00 | 41,125.00 | 40,225.00 | 40,300.00 | 39,016.29 | 170 |
| 2025-03-12 | 42,450.00 | 42,450.00 | 41,950.00 | 41,950.00 | 40,613.74 | 697 |
| 2025-03-11 | 43,175.00 | 43,500.00 | 43,025.00 | 43,125.00 | 41,751.31 | 475 |
| 2025-03-10 | 46,800.00 | 47,275.00 | 45,200.00 | 45,250.00 | 43,808.62 | 589 |
| 2025-03-07 | 44,175.00 | 44,900.00 | 43,750.00 | 44,850.00 | 43,421.36 | 973 |
| 2025-03-06 | 40,975.00 | 43,875.00 | 40,975.00 | 43,775.00 | 42,380.60 | 130 |
| 2025-03-05 | 41,400.00 | 42,400.00 | 41,400.00 | 42,275.00 | 40,928.38 | 263 |
| 2025-02-28 | 42,900.00 | 43,925.00 | 42,900.00 | 43,250.00 | 41,872.33 | 100 |
| 2025-02-27 | 43,100.00 | 43,250.00 | 42,750.00 | 42,775.00 | 41,412.46 | 321 |
| 2025-02-26 | 43,225.00 | 43,325.00 | 43,000.00 | 43,050.00 | 41,678.70 | 123 |
| 2025-02-25 | 43,000.00 | 43,525.00 | 42,775.00 | 42,900.00 | 41,533.47 | 221 |
| 2025-02-24 | 42,875.00 | 43,050.00 | 42,700.00 | 42,900.00 | 41,533.47 | 161 |
| 2025-02-21 | 44,100.00 | 44,100.00 | 41,700.00 | 41,950.00 | 40,613.74 | 599 |
| 2025-02-20 | 43,000.00 | 43,150.00 | 42,775.00 | 43,150.00 | 41,775.51 | 41 |
| 2025-02-19 | 41,950.00 | 43,500.00 | 41,950.00 | 43,400.00 | 42,017.55 | 237 |
| 2025-02-18 | 41,725.00 | 42,900.00 | 41,725.00 | 42,900.00 | 41,533.47 | 160 |
| 2025-02-17 | 42,600.00 | 42,600.00 | 42,600.00 | 42,600.00 | 41,243.03 | 2 |
| 2025-02-14 | 42,000.00 | 42,325.00 | 41,975.00 | 42,225.00 | 40,879.98 | 403 |
| 2025-02-13 | 41,300.00 | 42,025.00 | 41,300.00 | 41,975.00 | 40,637.94 | 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.