PACCAR Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 40,100.00 | 42,050.00 | 40,100.00 | 40,975.00 | 39,669.79 | 1,631 |
| 2025-02-11 | 41,550.00 | 42,300.00 | 41,550.00 | 42,175.00 | 40,670.87 | 327 |
| 2025-02-10 | 42,700.00 | 42,700.00 | 42,200.00 | 42,200.00 | 40,694.97 | 42 |
| 2025-02-07 | 42,825.00 | 43,050.00 | 42,350.00 | 42,375.00 | 40,863.73 | 3,337 |
| 2025-02-06 | 43,175.00 | 43,175.00 | 42,700.00 | 42,850.00 | 41,321.79 | 139 |
| 2025-02-05 | 45,200.00 | 45,200.00 | 42,275.00 | 42,925.00 | 41,394.12 | 290 |
| 2025-02-04 | 45,150.00 | 45,150.00 | 43,200.00 | 43,525.00 | 41,972.72 | 115 |
| 2025-02-03 | 43,750.00 | 43,975.00 | 42,900.00 | 43,350.00 | 41,803.96 | 920 |
| 2025-01-31 | 44,500.00 | 44,550.00 | 43,650.00 | 43,750.00 | 42,189.69 | 388 |
| 2025-01-30 | 44,425.00 | 44,425.00 | 43,450.00 | 44,025.00 | 42,454.89 | 424 |
| 2025-01-29 | 42,875.00 | 43,825.00 | 42,875.00 | 43,400.00 | 41,852.18 | 543 |
| 2025-01-28 | 41,750.00 | 43,000.00 | 41,225.00 | 42,100.00 | 40,598.54 | 3,198 |
| 2025-01-27 | 42,300.00 | 42,900.00 | 41,450.00 | 42,750.00 | 41,225.36 | 454 |
| 2025-01-24 | 42,575.00 | 42,825.00 | 41,200.00 | 42,800.00 | 41,273.58 | 393 |
| 2025-01-23 | 43,125.00 | 43,800.00 | 43,125.00 | 43,575.00 | 42,020.94 | 801 |
| 2025-01-22 | 43,275.00 | 44,100.00 | 43,275.00 | 43,600.00 | 42,045.04 | 515 |
| 2025-01-21 | 43,975.00 | 44,175.00 | 43,500.00 | 43,525.00 | 41,972.72 | 231 |
| 2025-01-20 | 43,600.00 | 44,000.00 | 43,000.00 | 44,000.00 | 42,430.78 | 16 |
| 2025-01-17 | 43,200.00 | 44,675.00 | 43,200.00 | 43,600.00 | 42,045.04 | 166 |
| 2025-01-16 | 43,700.00 | 43,700.00 | 43,025.00 | 43,425.00 | 41,876.29 | 535 |
| 2025-01-15 | 44,250.00 | 44,250.00 | 43,625.00 | 43,675.00 | 42,117.37 | 201 |
| 2025-01-14 | 43,450.00 | 44,200.00 | 43,450.00 | 43,750.00 | 42,189.69 | 587 |
| 2025-01-13 | 41,525.00 | 43,150.00 | 41,525.00 | 42,975.00 | 41,442.33 | 1,066 |
| 2025-01-10 | 42,975.00 | 42,975.00 | 41,825.00 | 42,350.00 | 40,839.62 | 664 |
| 2025-01-09 | 43,200.00 | 43,900.00 | 41,025.00 | 43,150.00 | 41,611.09 | 89 |
| 2025-01-08 | 43,850.00 | 44,600.00 | 42,800.00 | 43,150.00 | 41,611.09 | 2,376 |
| 2025-01-07 | 42,950.00 | 43,775.00 | 42,600.00 | 43,750.00 | 42,189.69 | 1,696 |
| 2025-01-06 | 41,600.00 | 42,625.00 | 41,600.00 | 42,525.00 | 41,008.38 | 3,048 |
| 2025-01-03 | 39,200.00 | 41,325.00 | 38,725.00 | 41,300.00 | 39,827.07 | 490 |
| 2025-01-02 | 41,200.00 | 41,975.00 | 40,325.00 | 40,600.00 | 39,152.04 | 844 |
| 2024-12-30 | 42,000.00 | 42,000.00 | 40,525.00 | 41,100.00 | 39,634.20 | 592 |
| 2024-12-27 | 42,000.00 | 42,100.00 | 40,625.00 | 41,300.00 | 39,827.07 | 190 |
| 2024-12-26 | 41,175.00 | 42,050.00 | 40,775.00 | 41,800.00 | 40,309.24 | 958 |
| 2024-12-24 | 41,500.00 | 41,500.00 | 40,725.00 | 41,125.00 | 39,658.31 | 273 |
| 2024-12-23 | 41,750.00 | 41,750.00 | 40,500.00 | 40,925.00 | 39,465.45 | 687 |
| 2024-12-20 | 40,500.00 | 41,125.00 | 39,575.00 | 40,800.00 | 39,344.90 | 353 |
| 2024-12-19 | 43,200.00 | 43,250.00 | 41,150.00 | 41,275.00 | 38,347.78 | 2,694 |
| 2024-12-18 | 43,875.00 | 44,325.00 | 42,350.00 | 42,425.00 | 39,416.22 | 1,549 |
| 2024-12-17 | 42,000.00 | 43,500.00 | 41,350.00 | 42,900.00 | 39,857.54 | 1,951 |
| 2024-12-16 | 41,225.00 | 41,900.00 | 41,050.00 | 41,875.00 | 38,905.23 | 2,236 |
| 2024-12-13 | 40,725.00 | 41,150.00 | 40,500.00 | 41,050.00 | 38,138.74 | 431 |
| 2024-12-12 | 39,625.00 | 40,800.00 | 39,625.00 | 40,525.00 | 37,650.97 | 564 |
| 2024-12-11 | 42,050.00 | 42,050.00 | 41,500.00 | 41,525.00 | 38,580.05 | 257 |
| 2024-12-10 | 40,425.00 | 41,875.00 | 40,275.00 | 41,775.00 | 38,812.32 | 276 |
| 2024-12-09 | 41,175.00 | 41,200.00 | 40,775.00 | 40,875.00 | 37,976.15 | 167 |
| 2024-12-06 | 42,750.00 | 43,100.00 | 41,000.00 | 41,575.00 | 38,626.50 | 151 |
| 2024-12-05 | 43,850.00 | 43,850.00 | 42,725.00 | 42,725.00 | 39,694.95 | 644 |
| 2024-12-04 | 42,950.00 | 43,750.00 | 42,950.00 | 43,450.00 | 40,368.53 | 1,058 |
| 2024-12-03 | 43,700.00 | 43,700.00 | 42,400.00 | 42,925.00 | 39,880.76 | 387 |
| 2024-12-02 | 44,700.00 | 44,700.00 | 42,300.00 | 42,700.00 | 39,671.72 | 573 |
| 2024-11-29 | 43,275.00 | 44,500.00 | 42,800.00 | 44,500.00 | 41,344.06 | 352 |
| 2024-11-28 | 43,000.00 | 43,000.00 | 40,900.00 | 42,975.00 | 39,927.22 | 60 |
| 2024-11-27 | 42,700.00 | 43,325.00 | 42,425.00 | 42,775.00 | 39,741.40 | 677 |
| 2024-11-26 | 44,500.00 | 44,500.00 | 42,200.00 | 42,775.00 | 39,741.40 | 401 |
| 2024-11-25 | 43,500.00 | 44,575.00 | 42,550.00 | 43,000.00 | 39,950.44 | 649 |
| 2024-11-22 | 42,075.00 | 42,425.00 | 42,075.00 | 42,400.00 | 39,393.00 | 1,700 |
| 2024-11-21 | 40,950.00 | 42,475.00 | 40,850.00 | 42,425.00 | 39,416.22 | 541 |
| 2024-11-20 | 41,425.00 | 41,425.00 | 40,300.00 | 40,550.00 | 37,674.20 | 258 |
| 2024-11-19 | 41,250.00 | 41,450.00 | 40,925.00 | 41,050.00 | 38,138.74 | 211 |
| 2024-11-15 | 44,200.00 | 44,200.00 | 42,275.00 | 42,375.00 | 39,369.77 | 304 |
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.