PACCAR Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	185.82	185.82	185.82	185.82	166.29	0
2023-03-10	185.82	185.82	185.82	185.82	166.29	0
2023-03-09	185.82	185.82	185.82	185.82	166.29	0
2023-03-08	185.82	185.82	185.82	185.82	166.29	0
2023-03-07	185.82	185.82	185.82	185.82	166.29	0
2023-03-06	185.82	185.82	185.82	185.82	166.29	0
2023-03-03	185.82	185.82	185.82	185.82	166.29	0
2023-03-02	185.82	185.82	185.82	185.82	166.29	0
2023-03-01	185.82	185.82	185.82	185.82	166.29	0
2023-02-28	185.82	185.82	185.82	185.82	166.29	1
2023-02-27	187.15	187.15	187.15	187.15	167.48	1
2023-02-24	186.96	186.96	186.96	186.96	167.31	1
2023-02-23	195.70	195.70	195.70	195.70	175.13	0
2023-02-22	195.70	195.70	195.70	195.70	175.13	0
2023-02-17	195.70	195.70	195.70	195.70	175.13	0
2023-02-16	195.13	195.70	195.13	195.70	175.13	101
2023-02-15	195.00	195.70	190.19	195.70	175.13	128
2023-02-14	145.00	145.00	145.00	145.00	129.76	0
2023-02-13	145.00	145.00	145.00	145.00	129.76	0
2023-02-10	145.00	145.00	145.00	145.00	129.18	0
2023-02-09	145.00	145.00	145.00	145.00	129.18	0
2023-02-08	145.00	145.00	145.00	145.00	129.18	0
2023-02-07	217.50	217.50	217.50	217.50	129.18	0
2023-02-06	217.50	217.50	217.50	217.50	129.18	0
2023-02-03	217.50	217.50	217.50	217.50	129.18	0
2023-02-02	217.50	217.50	217.50	217.50	129.18	0
2023-02-01	217.50	217.50	217.50	217.50	129.18	0
2023-01-31	217.50	217.50	217.50	217.50	129.18	0
2023-01-30	217.50	217.50	217.50	217.50	129.18	0
2023-01-27	217.50	217.50	217.50	217.50	129.18	0
2023-01-26	217.50	217.50	217.50	217.50	129.18	0
2023-01-25	217.50	217.50	217.50	217.50	129.18	0
2023-01-24	217.50	217.50	217.50	217.50	129.18	0
2023-01-23	217.50	217.50	217.50	217.50	129.18	0
2023-01-20	217.50	217.50	217.50	217.50	129.18	0
2023-01-19	217.50	217.50	217.50	217.50	129.18	0
2023-01-18	217.50	217.50	217.50	217.50	129.18	0
2023-01-17	217.50	217.50	217.50	217.50	129.18	0
2023-01-16	217.50	217.50	217.50	217.50	129.18	0
2023-01-13	217.50	217.50	217.50	217.50	129.18	0
2023-01-12	217.50	217.50	217.50	217.50	129.18	0
2023-01-11	217.50	217.50	217.50	217.50	129.18	0
2023-01-10	217.50	217.50	217.50	217.50	129.18	0
2023-01-09	217.50	217.50	217.50	217.50	129.18	0
2023-01-06	217.50	217.50	217.50	217.50	129.18	0
2023-01-05	217.50	217.50	217.50	217.50	129.18	0
2023-01-04	217.50	217.50	217.50	217.50	129.18	0
2023-01-03	217.50	217.50	217.50	217.50	129.18	0
2023-01-02	217.50	217.50	217.50	217.50	129.18	0
2022-12-29	217.50	217.50	217.50	217.50	129.18	0
2022-12-28	217.50	217.50	217.50	217.50	129.18	0
2022-12-27	217.50	217.50	217.50	217.50	129.18	0
2022-12-26	217.50	217.50	217.50	217.50	129.18	0
2022-12-23	217.50	217.50	217.50	217.50	129.18	0
2022-12-22	217.50	217.50	217.50	217.50	129.18	0
2022-12-21	217.50	217.50	217.50	217.50	129.18	0
2022-12-20	217.50	217.50	217.50	217.50	129.18	0
2022-12-19	217.50	217.50	217.50	217.50	129.18	0
2022-12-16	217.50	217.50	217.50	217.50	129.18	0
2022-12-15	217.50	217.50	217.50	217.50	129.18	0

← NewerPage 16 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.