PACCAR Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 45,500.00 | 46,900.00 | 43,850.00 | 44,125.00 | 40,995.66 | 216 |
| 2024-11-13 | 46,300.00 | 46,300.00 | 44,325.00 | 44,950.00 | 41,762.15 | 301 |
| 2024-11-12 | 45,425.00 | 45,425.00 | 44,450.00 | 45,225.00 | 41,877.45 | 371 |
| 2024-11-11 | 44,250.00 | 45,300.00 | 44,225.00 | 45,275.00 | 41,923.75 | 577 |
| 2024-11-08 | 44,000.00 | 44,375.00 | 43,475.00 | 44,300.00 | 41,020.92 | 309 |
| 2024-11-07 | 45,300.00 | 46,900.00 | 43,625.00 | 43,850.00 | 40,604.23 | 251 |
| 2024-11-06 | 44,950.00 | 45,475.00 | 44,225.00 | 45,175.00 | 41,831.15 | 848 |
| 2024-11-05 | 43,000.00 | 44,750.00 | 41,275.00 | 42,575.00 | 39,423.60 | 467 |
| 2024-11-04 | 41,175.00 | 41,250.00 | 40,675.00 | 40,850.00 | 37,826.29 | 372 |
| 2024-11-01 | 40,300.00 | 40,625.00 | 40,200.00 | 40,625.00 | 37,617.94 | 397 |
| 2024-10-31 | 40,575.00 | 40,575.00 | 39,800.00 | 40,200.00 | 37,224.40 | 611 |
| 2024-10-30 | 42,000.00 | 42,000.00 | 40,500.00 | 40,550.00 | 37,548.49 | 549 |
| 2024-10-29 | 41,225.00 | 41,350.00 | 40,900.00 | 41,150.00 | 38,104.08 | 529 |
| 2024-10-28 | 42,000.00 | 42,000.00 | 41,225.00 | 41,250.00 | 38,196.68 | 1,248 |
| 2024-10-25 | 42,075.00 | 42,100.00 | 41,275.00 | 41,300.00 | 38,242.98 | 121 |
| 2024-10-24 | 41,200.00 | 41,425.00 | 41,200.00 | 41,225.00 | 38,173.53 | 204 |
| 2024-10-23 | 41,950.00 | 42,425.00 | 41,225.00 | 41,225.00 | 38,173.53 | 209 |
| 2024-10-22 | 41,250.00 | 41,825.00 | 39,875.00 | 41,675.00 | 38,590.22 | 2,353 |
| 2024-10-21 | 44,100.00 | 44,200.00 | 43,500.00 | 43,550.00 | 40,326.43 | 223 |
| 2024-10-18 | 43,500.00 | 44,000.00 | 43,475.00 | 43,900.00 | 40,650.52 | 747 |
| 2024-10-17 | 42,750.00 | 43,050.00 | 42,525.00 | 42,700.00 | 39,539.35 | 98 |
| 2024-10-16 | 41,725.00 | 42,400.00 | 41,725.00 | 42,350.00 | 39,215.26 | 78 |
| 2024-10-15 | 42,525.00 | 42,750.00 | 41,700.00 | 41,725.00 | 38,636.52 | 578 |
| 2024-10-14 | 41,825.00 | 42,725.00 | 41,825.00 | 42,625.00 | 39,469.90 | 540 |
| 2024-10-10 | 41,300.00 | 41,350.00 | 40,675.00 | 40,675.00 | 37,664.24 | 289 |
| 2024-10-09 | 41,625.00 | 41,625.00 | 41,200.00 | 41,350.00 | 38,289.28 | 172 |
| 2024-10-08 | 41,775.00 | 41,800.00 | 41,625.00 | 41,700.00 | 38,613.37 | 101 |
| 2024-10-07 | 42,275.00 | 42,350.00 | 41,750.00 | 41,775.00 | 38,682.82 | 111 |
| 2024-10-04 | 41,975.00 | 42,575.00 | 41,975.00 | 42,200.00 | 39,076.36 | 129 |
| 2024-10-03 | 41,000.00 | 41,800.00 | 41,000.00 | 41,575.00 | 38,497.62 | 234 |
| 2024-10-02 | 41,050.00 | 41,050.00 | 40,300.00 | 40,425.00 | 37,432.74 | 176 |
| 2024-10-01 | 40,450.00 | 40,850.00 | 40,400.00 | 40,800.00 | 37,779.99 | 62 |
| 2024-09-30 | 40,250.00 | 40,800.00 | 39,875.00 | 40,775.00 | 37,756.84 | 47 |
| 2024-09-27 | 40,300.00 | 40,925.00 | 40,200.00 | 40,200.00 | 37,224.40 | 105 |
| 2024-09-26 | 40,625.00 | 40,725.00 | 39,875.00 | 40,000.00 | 37,039.20 | 268 |
| 2024-09-25 | 40,200.00 | 40,300.00 | 39,750.00 | 40,225.00 | 37,247.55 | 68 |
| 2024-09-24 | 40,700.00 | 40,700.00 | 40,350.00 | 40,475.00 | 37,479.04 | 147 |
| 2024-09-23 | 40,600.00 | 40,675.00 | 40,300.00 | 40,425.00 | 37,432.74 | 119 |
| 2024-09-20 | 40,500.00 | 40,525.00 | 39,875.00 | 40,400.00 | 37,409.59 | 453 |
| 2024-09-19 | 40,250.00 | 40,525.00 | 40,150.00 | 40,500.00 | 37,502.19 | 489 |
| 2024-09-18 | 40,425.00 | 40,575.00 | 39,625.00 | 39,625.00 | 36,691.96 | 49 |
| 2024-09-17 | 41,050.00 | 41,275.00 | 40,425.00 | 40,700.00 | 37,687.39 | 139 |
| 2024-09-16 | 39,550.00 | 39,800.00 | 39,500.00 | 39,575.00 | 36,645.66 | 1,813 |
| 2024-09-13 | 39,850.00 | 40,100.00 | 39,500.00 | 39,650.00 | 36,715.11 | 157 |
| 2024-09-12 | 39,125.00 | 39,825.00 | 39,125.00 | 39,800.00 | 36,854.01 | 216 |
| 2024-09-11 | 39,200.00 | 39,500.00 | 38,150.00 | 39,125.00 | 36,228.97 | 308 |
| 2024-09-10 | 39,400.00 | 39,400.00 | 38,925.00 | 39,200.00 | 36,298.42 | 34 |
| 2024-09-09 | 39,825.00 | 39,825.00 | 38,800.00 | 39,150.00 | 36,252.12 | 37 |
| 2024-09-06 | 39,750.00 | 39,750.00 | 38,675.00 | 39,225.00 | 36,321.57 | 85 |
| 2024-09-05 | 40,050.00 | 40,050.00 | 39,200.00 | 39,300.00 | 36,391.02 | 206 |
| 2024-09-04 | 41,000.00 | 41,900.00 | 41,000.00 | 41,000.00 | 37,965.18 | 123 |
| 2024-09-03 | 41,150.00 | 41,675.00 | 41,150.00 | 41,500.00 | 38,428.17 | 77 |
| 2024-09-02 | 41,575.00 | 42,150.00 | 41,200.00 | 41,300.00 | 38,242.98 | 46 |
| 2024-08-30 | 41,200.00 | 41,550.00 | 40,700.00 | 41,475.00 | 38,405.02 | 154 |
| 2024-08-29 | 40,825.00 | 40,975.00 | 40,500.00 | 40,700.00 | 37,687.39 | 83 |
| 2024-08-28 | 41,100.00 | 41,450.00 | 40,600.00 | 40,750.00 | 37,733.69 | 145 |
| 2024-08-27 | 41,050.00 | 41,250.00 | 40,675.00 | 40,950.00 | 37,918.88 | 297 |
| 2024-08-26 | 41,600.00 | 41,625.00 | 41,050.00 | 41,300.00 | 38,242.98 | 349 |
| 2024-08-23 | 41,400.00 | 41,625.00 | 41,325.00 | 41,475.00 | 38,405.02 | 137 |
| 2024-08-22 | 41,225.00 | 41,400.00 | 40,850.00 | 40,900.00 | 37,872.58 | 97 |
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.