PACCAR Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	257.50	257.50	257.50	257.50	239.22	0
2024-08-19	257.50	257.50	257.50	257.50	239.22	0
2024-08-16	257.50	257.50	257.50	257.50	239.22	0
2024-08-15	257.50	257.50	257.50	257.50	239.22	0
2024-08-14	257.50	257.50	257.50	257.50	239.22	0
2024-08-13	257.50	257.50	257.50	257.50	238.68	1
2024-08-12	265.68	265.68	265.68	265.68	246.26	0
2024-08-09	265.68	265.68	265.68	265.68	246.26	0
2024-08-08	265.68	265.68	265.68	265.68	246.26	0
2024-08-07	265.68	265.68	265.68	265.68	246.26	0
2024-08-06	265.68	265.68	265.68	265.68	246.26	0
2024-08-05	265.68	265.68	265.68	265.68	246.26	1
2024-08-02	274.40	274.40	274.40	274.40	254.34	0
2024-08-01	274.40	274.40	274.40	274.40	254.34	1
2024-07-31	281.40	281.40	281.40	281.40	260.83	0
2024-07-30	281.40	281.40	281.40	281.40	260.83	30
2024-07-29	280.56	280.56	280.56	280.56	260.05	0
2024-07-26	280.56	280.56	280.56	280.56	260.05	0
2024-07-25	280.56	280.56	280.56	280.56	260.05	2
2024-07-24	280.56	280.56	280.56	280.56	260.05	0
2024-07-23	280.56	280.56	280.56	280.56	260.05	0
2024-07-22	280.56	280.56	280.56	280.56	260.05	0
2024-07-19	280.56	280.56	280.56	280.56	260.05	0
2024-07-18	280.56	280.56	280.56	280.56	260.05	0
2024-07-17	280.56	280.56	280.56	280.56	260.05	0
2024-07-16	280.56	280.56	280.56	280.56	260.05	0
2024-07-15	280.56	280.56	280.56	280.56	260.05	0
2024-07-12	280.56	280.56	280.56	280.56	260.05	1
2024-07-11	275.24	275.24	275.24	275.24	255.12	0
2024-07-10	275.24	275.24	275.24	275.24	255.12	1
2024-07-09	288.00	288.00	288.00	288.00	266.95	0
2024-07-08	288.00	288.00	288.00	288.00	266.95	0
2024-07-05	288.00	288.00	288.00	288.00	266.95	0
2024-07-04	288.00	288.00	288.00	288.00	266.95	0
2024-07-03	288.00	288.00	288.00	288.00	266.95	0
2024-07-02	289.00	289.00	288.00	288.00	266.95	2
2024-07-01	290.00	290.00	290.00	290.00	268.80	0
2024-06-28	290.00	290.00	290.00	290.00	268.80	0
2024-06-27	290.00	290.00	290.00	290.00	268.80	0
2024-06-26	290.00	290.00	290.00	290.00	268.80	0
2024-06-25	290.00	290.00	290.00	290.00	268.80	0
2024-06-24	290.00	290.00	290.00	290.00	268.80	0
2024-06-21	290.00	290.00	290.00	290.00	268.80	1
2024-06-20	290.00	290.00	290.00	290.00	268.80	0
2024-06-19	290.00	290.00	290.00	290.00	268.80	0
2024-06-18	290.00	290.00	290.00	290.00	268.80	1
2024-06-17	285.94	285.94	285.94	285.94	265.04	0
2024-06-14	285.94	285.94	285.94	285.94	265.04	0
2024-06-13	285.94	285.94	285.94	285.94	265.04	100
2024-06-12	284.97	284.97	284.97	284.97	264.14	0
2024-06-11	285.65	285.65	284.20	284.97	264.14	181
2024-06-10	285.70	285.70	285.70	285.70	264.81	0
2024-06-07	287.00	287.10	285.70	285.70	264.81	61
2024-06-06	279.60	279.60	279.60	279.60	259.16	0
2024-06-05	279.60	279.60	279.60	279.60	259.16	0
2024-06-04	279.60	279.60	279.60	279.60	259.16	1
2024-06-03	270.40	270.40	270.40	270.40	250.63	0
2024-05-31	270.40	270.40	270.40	270.40	250.63	0
2024-05-29	270.40	270.40	270.40	270.40	250.63	0
2024-05-28	270.40	270.40	270.40	270.40	250.63	0

← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	0.6216 USD
2026-05-12	0.6273 USD
2026-02-10	0.6058 USD
2025-12-18	5.3128 USD
2025-11-11	0.6116 USD
2025-08-13	0.6234 USD
2025-05-13	0.6463 USD
2025-02-11	0.6639 USD
2024-12-19	12.7867 USD
2024-11-12	0.6284 USD
2024-08-14	0.5848 USD
2024-05-14	0.5531 USD
2024-02-14	0.4659 USD
2023-12-14	5.4763 USD
2023-11-13	0.4678 USD
2023-08-16	0.6608 USD
2023-05-16	0.6115 USD
2023-02-13	0.6418 USD
2022-12-15	7.3989 USD
2022-11-11	0.9658 USD
2022-08-16	0.8865 USD
2022-05-10	0.8139 USD
2022-02-07	0.8581 USD
2021-12-16	4.2777 USD
2021-11-12	0.9481 USD
2021-08-17	0.8979 USD
2021-05-11	0.8612 USD
2020-11-09	0.8477 USD
2020-08-10	0.8686 USD
2020-05-11	0.8454 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.