PACCAR Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	206.66	206.66	206.66	206.66	186.13	0
2023-08-31	206.66	206.66	206.66	206.66	186.13	0
2023-08-30	206.66	206.66	206.66	206.66	186.13	0
2023-08-29	206.66	206.66	206.66	206.66	186.13	0
2023-08-28	206.66	206.66	206.66	206.66	186.13	0
2023-08-25	198.96	206.66	198.96	206.66	186.13	20
2023-08-24	212.43	212.43	212.43	212.43	191.33	0
2023-08-23	212.43	212.43	212.43	212.43	191.33	0
2023-08-22	212.43	212.43	212.43	212.43	191.33	0
2023-08-21	212.43	212.43	212.43	212.43	191.33	0
2023-08-18	212.43	212.43	212.43	212.43	191.33	0
2023-08-17	212.43	212.43	212.43	212.43	191.33	0
2023-08-16	212.43	212.43	212.43	212.43	191.33	0
2023-08-15	212.43	212.43	212.43	212.43	190.73	25
2023-08-14	208.83	208.83	208.83	208.83	187.50	0
2023-08-11	208.83	208.83	208.83	208.83	187.50	0
2023-08-10	208.83	208.83	208.83	208.83	187.50	0
2023-08-09	208.83	208.83	208.83	208.83	187.50	0
2023-08-08	208.83	208.83	208.83	208.83	187.50	25
2023-08-07	206.01	206.01	206.01	206.01	184.97	0
2023-08-04	204.40	206.01	204.40	206.01	184.97	12
2023-08-03	202.50	202.50	202.50	202.50	181.82	0
2023-08-02	202.50	202.50	202.50	202.50	181.82	0
2023-08-01	202.50	202.50	202.50	202.50	181.82	0
2023-07-31	203.30	203.30	202.50	202.50	181.82	22
2023-07-28	176.89	176.89	176.89	176.89	158.82	0
2023-07-27	176.89	176.89	176.89	176.89	158.82	0
2023-07-26	176.89	176.89	176.89	176.89	158.82	0
2023-07-25	176.89	176.89	176.89	176.89	158.82	0
2023-07-24	176.89	176.89	176.89	176.89	158.82	0
2023-07-21	176.89	176.89	176.89	176.89	158.82	0
2023-07-20	176.89	176.89	176.89	176.89	158.82	0
2023-07-19	176.89	176.89	176.89	176.89	158.82	0
2023-07-18	176.89	176.89	176.89	176.89	158.82	0
2023-07-17	176.89	176.89	176.89	176.89	158.82	0
2023-07-14	176.89	176.89	176.89	176.89	158.82	0
2023-07-13	176.89	176.89	176.89	176.89	158.82	0
2023-07-12	176.89	176.89	176.89	176.89	158.82	0
2023-07-11	176.89	176.89	176.89	176.89	158.82	0
2023-07-10	176.89	176.89	176.89	176.89	158.82	0
2023-07-07	176.89	176.89	176.89	176.89	158.82	0
2023-07-06	176.89	176.89	176.89	176.89	158.82	0
2023-07-05	176.89	176.89	176.89	176.89	158.82	0
2023-07-04	176.89	176.89	176.89	176.89	158.82	0
2023-07-03	176.89	176.89	176.89	176.89	158.82	0
2023-06-30	176.89	176.89	176.89	176.89	158.82	0
2023-06-29	176.89	176.89	176.89	176.89	158.82	0
2023-06-28	176.89	176.89	176.89	176.89	158.82	0
2023-06-27	176.89	176.89	176.89	176.89	158.82	0
2023-06-26	176.89	176.89	176.89	176.89	158.82	0
2023-06-23	176.89	176.89	176.89	176.89	158.82	0
2023-06-22	176.89	176.89	176.89	176.89	158.82	0
2023-06-21	176.89	176.89	176.89	176.89	158.82	0
2023-06-20	176.89	176.89	176.89	176.89	158.82	0
2023-06-19	176.89	176.89	176.89	176.89	158.82	0
2023-06-16	176.89	176.89	176.89	176.89	158.82	0
2023-06-15	176.89	176.89	176.89	176.89	158.82	0
2023-06-14	176.89	176.89	176.89	176.89	158.82	0
2023-06-13	176.89	176.89	176.89	176.89	158.82	0
2023-06-12	176.89	176.89	176.89	176.89	158.82	0

← NewerPage 14 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.