PACCAR Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	260.26	260.26	260.26	260.26	240.75	0
2024-02-28	260.26	260.26	260.26	260.26	240.75	0
2024-02-27	260.26	260.26	260.26	260.26	240.75	0
2024-02-26	260.26	260.26	260.26	260.26	240.75	0
2024-02-23	260.26	260.26	260.26	260.26	240.75	0
2024-02-22	260.26	260.26	260.26	260.26	240.75	0
2024-02-21	260.26	260.26	260.26	260.26	240.75	0
2024-02-20	260.26	260.26	260.26	260.26	240.75	0
2024-02-19	260.26	260.26	260.26	260.26	240.75	0
2024-02-16	260.26	260.26	260.26	260.26	240.75	0
2024-02-15	260.26	260.26	260.26	260.26	240.75	0
2024-02-14	260.26	260.26	260.26	260.26	240.75	0
2024-02-09	260.26	260.26	260.26	260.26	240.32	0
2024-02-08	260.26	260.26	260.26	260.26	240.32	0
2024-02-07	260.26	260.26	260.26	260.26	240.32	0
2024-02-06	260.26	260.26	260.26	260.26	240.32	1
2024-02-05	246.96	246.96	246.96	246.96	228.04	0
2024-02-02	246.96	246.96	246.96	246.96	228.04	0
2024-02-01	246.96	246.96	246.96	246.96	228.04	0
2024-01-31	246.96	246.96	246.96	246.96	228.04	0
2024-01-30	246.96	246.96	246.96	246.96	228.04	0
2024-01-29	246.96	246.96	246.96	246.96	228.04	0
2024-01-26	246.96	246.96	246.96	246.96	228.04	0
2024-01-25	246.96	246.96	246.96	246.96	228.04	0
2024-01-24	246.96	246.96	246.96	246.96	228.04	0
2024-01-23	249.89	249.89	246.96	246.96	228.04	7
2024-01-22	229.08	229.08	229.08	229.08	211.53	0
2024-01-19	229.08	229.08	229.08	229.08	211.53	0
2024-01-18	229.08	229.08	229.08	229.08	211.53	0
2024-01-17	229.08	229.08	229.08	229.08	211.53	0
2024-01-16	229.08	229.08	229.08	229.08	211.53	14
2024-01-15	239.52	239.52	239.52	239.52	221.17	0
2024-01-12	239.52	239.52	239.52	239.52	221.17	0
2024-01-11	239.52	239.52	239.52	239.52	221.17	0
2024-01-10	239.52	239.52	239.52	239.52	221.17	0
2024-01-09	239.52	239.52	239.52	239.52	221.17	0
2024-01-08	239.52	239.52	239.52	239.52	221.17	0
2024-01-05	239.52	239.52	239.52	239.52	221.17	0
2024-01-04	239.52	239.52	239.52	239.52	221.17	0
2024-01-03	239.52	239.52	239.52	239.52	221.17	0
2024-01-02	239.52	239.52	239.52	239.52	221.17	14
2023-12-28	249.25	249.25	249.25	249.25	230.15	0
2023-12-27	249.25	249.25	249.25	249.25	230.15	0
2023-12-26	249.25	249.25	249.25	249.25	230.15	0
2023-12-22	249.25	249.25	249.25	249.25	230.15	0
2023-12-21	249.25	249.25	249.25	249.25	230.15	0
2023-12-20	249.25	249.25	249.25	249.25	230.15	1
2023-12-19	244.36	244.36	244.36	244.36	225.64	0
2023-12-18	244.36	244.36	244.36	244.36	225.64	0
2023-12-15	244.36	244.36	244.36	244.36	225.64	0
2023-12-14	244.36	244.36	244.36	244.36	225.64	0
2023-12-13	244.36	244.36	244.36	244.36	220.58	0
2023-12-12	244.36	244.36	244.36	244.36	220.58	1
2023-12-11	227.70	227.70	227.70	227.70	205.54	0
2023-12-08	227.70	227.70	227.70	227.70	205.54	0
2023-12-07	227.70	227.70	227.70	227.70	205.54	0
2023-12-06	227.70	227.70	227.70	227.70	205.54	0
2023-12-05	227.70	227.70	227.70	227.70	205.54	0
2023-12-04	227.70	227.70	227.70	227.70	205.54	0
2023-12-01	227.70	227.70	227.70	227.70	205.54	0

← NewerPage 12 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.