PACCAR Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	227.70	227.70	227.70	227.70	205.54	3
2023-11-29	222.20	222.20	222.20	222.20	200.58	0
2023-11-28	222.20	222.20	222.20	222.20	200.58	0
2023-11-27	222.20	222.20	222.20	222.20	200.58	0
2023-11-24	222.20	222.20	222.20	222.20	200.58	0
2023-11-23	222.20	222.20	222.20	222.20	200.58	0
2023-11-22	222.20	222.20	222.20	222.20	200.58	0
2023-11-21	222.20	222.20	222.20	222.20	200.58	0
2023-11-20	222.20	222.20	222.20	222.20	200.58	5
2023-11-17	219.00	219.00	219.00	219.00	197.69	0
2023-11-16	219.00	219.00	219.00	219.00	197.69	0
2023-11-14	217.07	219.00	217.07	219.00	197.69	46
2023-11-13	208.60	208.60	208.60	208.60	188.30	0
2023-11-10	208.60	208.60	208.60	208.60	187.88	0
2023-11-09	208.60	208.60	208.60	208.60	187.88	0
2023-11-08	208.60	208.60	208.60	208.60	187.88	0
2023-11-07	208.60	208.60	208.60	208.60	187.88	0
2023-11-06	208.60	208.60	208.60	208.60	187.88	0
2023-11-03	208.60	208.60	208.60	208.60	187.88	0
2023-11-01	208.60	208.60	208.60	208.60	187.88	0
2023-10-31	208.60	208.60	208.60	208.60	187.88	0
2023-10-30	208.60	208.60	208.60	208.60	187.88	0
2023-10-27	208.60	208.60	208.60	208.60	187.88	4
2023-10-26	213.87	213.87	213.87	213.87	192.63	0
2023-10-25	213.87	213.87	213.87	213.87	192.63	0
2023-10-24	213.87	213.87	213.87	213.87	192.63	0
2023-10-23	213.87	213.87	213.87	213.87	192.63	0
2023-10-20	213.87	213.87	213.87	213.87	192.63	0
2023-10-19	213.87	213.87	213.87	213.87	192.63	0
2023-10-18	213.87	213.87	213.87	213.87	192.63	0
2023-10-17	213.87	213.87	213.87	213.87	192.63	0
2023-10-16	213.87	213.87	213.87	213.87	192.63	0
2023-10-13	213.87	213.87	213.87	213.87	192.63	0
2023-10-11	213.87	213.87	213.87	213.87	192.63	0
2023-10-10	213.87	213.87	213.87	213.87	192.63	0
2023-10-09	213.87	213.87	213.87	213.87	192.63	0
2023-10-06	213.87	213.87	213.87	213.87	192.63	0
2023-10-05	213.87	213.87	213.87	213.87	192.63	0
2023-10-04	213.87	213.87	213.87	213.87	192.63	0
2023-10-03	213.87	213.87	213.87	213.87	192.63	0
2023-10-02	213.87	213.87	213.87	213.87	192.63	0
2023-09-29	235.59	235.59	213.87	213.87	192.63	10
2023-09-28	206.66	206.66	206.66	206.66	186.13	0
2023-09-27	206.66	206.66	206.66	206.66	186.13	0
2023-09-26	206.66	206.66	206.66	206.66	186.13	0
2023-09-25	206.66	206.66	206.66	206.66	186.13	0
2023-09-22	206.66	206.66	206.66	206.66	186.13	0
2023-09-21	206.66	206.66	206.66	206.66	186.13	0
2023-09-20	206.66	206.66	206.66	206.66	186.13	0
2023-09-19	206.66	206.66	206.66	206.66	186.13	0
2023-09-18	206.66	206.66	206.66	206.66	186.13	0
2023-09-15	206.66	206.66	206.66	206.66	186.13	0
2023-09-14	206.66	206.66	206.66	206.66	186.13	0
2023-09-13	206.66	206.66	206.66	206.66	186.13	0
2023-09-12	206.66	206.66	206.66	206.66	186.13	0
2023-09-11	206.66	206.66	206.66	206.66	186.13	0
2023-09-08	206.66	206.66	206.66	206.66	186.13	0
2023-09-06	206.66	206.66	206.66	206.66	186.13	0
2023-09-05	206.66	206.66	206.66	206.66	186.13	0
2023-09-04	206.66	206.66	206.66	206.66	186.13	0

← NewerPage 13 of 21 · 1,252 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.