PACCAR Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	270.40	270.40	270.40	270.40	250.63	0
2024-05-24	270.40	270.40	270.40	270.40	250.63	0
2024-05-23	270.40	270.40	270.40	270.40	250.63	0
2024-05-22	270.40	270.40	270.40	270.40	250.63	0
2024-05-21	270.40	270.40	270.40	270.40	250.63	28
2024-05-20	271.00	271.00	270.40	270.40	250.63	2
2024-05-17	272.00	272.00	272.00	272.00	252.12	0
2024-05-16	273.00	273.00	272.00	272.00	252.12	40
2024-05-15	278.50	278.50	278.00	278.00	257.68	2
2024-05-14	276.00	276.00	276.00	276.00	255.82	0
2024-05-13	276.20	276.20	276.00	276.00	255.31	2
2024-05-10	280.25	280.25	280.25	280.25	259.24	0
2024-05-09	280.25	280.25	280.25	280.25	259.24	18
2024-05-08	269.27	269.27	269.27	269.27	249.09	0
2024-05-07	269.27	269.27	269.27	269.27	249.09	20
2024-05-06	289.71	289.71	289.71	289.71	267.99	0
2024-05-03	289.71	289.71	289.71	289.71	267.99	0
2024-05-02	289.71	289.71	289.71	289.71	267.99	0
2024-04-30	289.71	289.71	289.71	289.71	267.99	0
2024-04-29	289.71	289.71	289.71	289.71	267.99	1
2024-04-26	292.82	292.82	292.82	292.82	270.87	0
2024-04-25	292.82	292.82	292.82	292.82	270.87	0
2024-04-24	292.82	292.82	292.82	292.82	270.87	35
2024-04-23	293.19	293.19	293.19	293.19	271.21	0
2024-04-22	293.19	293.19	293.19	293.19	271.21	10
2024-04-19	305.10	305.10	305.10	305.10	282.23	0
2024-04-18	305.10	305.10	305.10	305.10	282.23	0
2024-04-17	305.10	305.10	305.10	305.10	282.23	0
2024-04-16	305.10	305.10	305.10	305.10	282.23	0
2024-04-15	306.64	306.64	305.10	305.10	282.23	23
2024-04-12	306.64	306.64	306.64	306.64	283.65	0
2024-04-11	306.64	306.64	306.64	306.64	283.65	0
2024-04-10	306.64	306.64	306.64	306.64	283.65	0
2024-04-09	306.64	306.64	306.64	306.64	283.65	0
2024-04-08	306.64	306.64	306.64	306.64	283.65	0
2024-04-05	306.64	306.64	306.64	306.64	283.65	0
2024-04-04	306.64	306.64	306.64	306.64	283.65	35
2024-04-03	302.35	302.35	302.35	302.35	279.69	0
2024-04-02	302.35	302.35	302.35	302.35	279.69	0
2024-04-01	302.35	302.35	302.35	302.35	279.69	0
2024-03-28	302.35	302.35	302.35	302.35	279.69	0
2024-03-27	302.35	302.35	302.35	302.35	279.69	0
2024-03-26	302.35	302.35	302.35	302.35	279.69	1
2024-03-25	302.40	302.40	302.40	302.40	279.73	0
2024-03-22	302.40	302.40	302.40	302.40	279.73	0
2024-03-21	302.40	302.40	302.40	302.40	279.73	4
2024-03-20	305.70	305.70	305.70	305.70	282.78	4
2024-03-19	285.70	285.70	285.70	285.70	264.28	0
2024-03-18	285.70	285.70	285.70	285.70	264.28	0
2024-03-15	285.70	285.70	285.70	285.70	264.28	0
2024-03-14	288.07	288.07	285.70	285.70	264.28	41
2024-03-13	260.26	260.26	260.26	260.26	240.75	0
2024-03-12	260.26	260.26	260.26	260.26	240.75	0
2024-03-11	260.26	260.26	260.26	260.26	240.75	0
2024-03-08	260.26	260.26	260.26	260.26	240.75	0
2024-03-07	260.26	260.26	260.26	260.26	240.75	0
2024-03-06	260.26	260.26	260.26	260.26	240.75	0
2024-03-05	260.26	260.26	260.26	260.26	240.75	0
2024-03-04	260.26	260.26	260.26	260.26	240.75	0
2024-03-01	260.26	260.26	260.26	260.26	240.75	0

← NewerPage 11 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.