PACCAR Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	176.89	176.89	176.89	176.89	158.82	0
2023-06-07	176.89	176.89	176.89	176.89	158.82	0
2023-06-06	176.89	176.89	176.89	176.89	158.82	0
2023-06-05	176.89	176.89	176.89	176.89	158.82	0
2023-06-02	176.89	176.89	176.89	176.89	158.82	0
2023-06-01	176.89	176.89	176.89	176.89	158.82	0
2023-05-31	176.89	176.89	176.89	176.89	158.82	0
2023-05-30	176.89	176.89	176.89	176.89	158.82	0
2023-05-29	176.89	176.89	176.89	176.89	158.82	1
2023-05-26	174.24	174.24	174.24	174.24	156.44	0
2023-05-25	174.24	174.24	174.24	174.24	156.44	0
2023-05-24	174.24	174.24	174.24	174.24	156.44	9
2023-05-23	177.48	177.48	176.58	176.58	158.54	27
2023-05-22	175.95	175.95	175.95	175.95	157.98	0
2023-05-19	175.95	175.95	175.95	175.95	157.98	0
2023-05-18	175.95	175.95	175.95	175.95	157.98	0
2023-05-17	175.95	175.95	175.95	175.95	157.98	10
2023-05-16	181.67	181.67	178.07	178.10	159.91	20
2023-05-15	183.92	183.92	183.92	183.92	164.59	0
2023-05-12	183.92	183.92	183.92	183.92	164.59	0
2023-05-11	183.92	183.92	183.92	183.92	164.59	0
2023-05-10	183.92	183.92	183.92	183.92	164.59	0
2023-05-09	183.92	183.92	183.92	183.92	164.59	0
2023-05-08	183.92	183.92	183.92	183.92	164.59	0
2023-05-05	183.92	183.92	183.92	183.92	164.59	0
2023-05-04	183.92	183.92	183.92	183.92	164.59	0
2023-05-03	183.92	183.92	183.92	183.92	164.59	0
2023-05-02	183.92	183.92	183.92	183.92	164.59	0
2023-04-28	183.92	183.92	183.92	183.92	164.59	0
2023-04-27	183.92	183.92	183.92	183.92	164.59	0
2023-04-26	183.92	183.92	183.92	183.92	164.59	0
2023-04-25	183.92	183.92	183.92	183.92	164.59	0
2023-04-24	183.92	183.92	183.92	183.92	164.59	0
2023-04-20	183.92	183.92	183.92	183.92	164.59	0
2023-04-19	183.92	183.92	183.92	183.92	164.59	0
2023-04-18	183.92	183.92	183.92	183.92	164.59	0
2023-04-17	183.92	183.92	183.92	183.92	164.59	0
2023-04-14	183.92	183.92	183.92	183.92	164.59	0
2023-04-13	183.92	183.92	183.92	183.92	164.59	0
2023-04-12	183.92	183.92	183.92	183.92	164.59	0
2023-04-11	183.92	183.92	183.92	183.92	164.59	0
2023-04-10	183.92	183.92	183.92	183.92	164.59	0
2023-04-06	183.92	183.92	183.92	183.92	164.59	0
2023-04-05	183.92	183.92	183.92	183.92	164.59	0
2023-04-04	183.92	183.92	183.92	183.92	164.59	0
2023-04-03	183.92	183.92	183.92	183.92	164.59	0
2023-03-31	183.92	183.92	183.92	183.92	164.59	0
2023-03-30	183.92	183.92	183.92	183.92	164.59	1
2023-03-29	185.81	185.81	185.81	185.81	166.28	0
2023-03-28	185.81	185.81	185.81	185.81	166.28	0
2023-03-27	185.81	185.81	185.81	185.81	166.28	0
2023-03-24	185.81	185.81	185.81	185.81	166.28	0
2023-03-23	185.81	185.81	185.81	185.81	166.28	1
2023-03-22	185.82	185.82	185.82	185.82	166.29	0
2023-03-21	185.82	185.82	185.82	185.82	166.29	0
2023-03-20	185.82	185.82	185.82	185.82	166.29	0
2023-03-17	185.82	185.82	185.82	185.82	166.29	0
2023-03-16	185.82	185.82	185.82	185.82	166.29	0
2023-03-15	185.82	185.82	185.82	185.82	166.29	0
2023-03-14	185.82	185.82	185.82	185.82	166.29	0

← NewerPage 15 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.