PACCAR Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	217.50	217.50	217.50	217.50	123.73	0
2022-06-22	217.50	217.50	217.50	217.50	123.73	0
2022-06-21	217.35	217.50	217.35	217.50	123.73	7
2022-06-20	211.90	211.90	211.90	211.90	120.54	0
2022-06-17	211.90	211.90	211.90	211.90	120.54	0
2022-06-15	211.90	211.90	211.90	211.90	120.54	0
2022-06-14	211.90	211.90	211.90	211.90	120.54	0
2022-06-13	211.90	211.90	211.90	211.90	120.54	0
2022-06-10	211.90	211.90	211.90	211.90	120.54	0
2022-06-09	211.90	211.90	211.90	211.90	120.54	0
2022-06-08	211.90	211.90	211.90	211.90	120.54	0
2022-06-07	211.90	211.90	211.90	211.90	120.54	0
2022-06-06	211.90	211.90	211.90	211.90	120.54	0
2022-06-03	211.90	211.90	211.90	211.90	120.54	0
2022-06-02	211.90	211.90	211.90	211.90	120.54	0
2022-06-01	211.90	211.90	211.90	211.90	120.54	0
2022-05-31	211.90	211.90	211.90	211.90	120.54	0
2022-05-30	211.90	211.90	211.90	211.90	120.54	0
2022-05-27	211.90	211.90	211.90	211.90	120.54	0
2022-05-26	211.90	211.90	211.90	211.90	120.54	0
2022-05-25	211.90	211.90	211.90	211.90	120.54	0
2022-05-24	211.90	211.90	211.90	211.90	120.54	0
2022-05-23	211.90	211.90	211.90	211.90	120.54	0
2022-05-20	211.90	211.90	211.90	211.90	120.54	0
2022-05-19	211.90	211.90	211.90	211.90	120.54	0
2022-05-18	211.90	211.90	211.90	211.90	120.54	0
2022-05-17	211.90	211.90	211.90	211.90	120.54	0
2022-05-16	211.90	211.90	211.90	211.90	120.54	0
2022-05-13	211.90	211.90	211.90	211.90	120.54	0
2022-05-12	211.90	211.90	211.90	211.90	120.54	0
2022-05-11	211.90	211.90	211.90	211.90	120.54	0
2022-05-10	211.90	211.90	211.90	211.90	120.54	0
2022-05-09	211.90	211.90	211.90	211.90	120.08	0
2022-05-06	211.90	211.90	211.90	211.90	120.08	1,050
2022-05-05	207.73	207.73	207.73	207.73	117.72	0
2022-05-04	207.73	207.73	207.73	207.73	117.72	0
2022-05-03	207.73	207.73	207.73	207.73	117.72	0
2022-05-02	207.73	207.73	207.73	207.73	117.72	0
2022-04-29	210.42	210.42	207.73	207.73	117.72	9
2022-04-28	251.24	251.24	251.24	251.24	142.37	0
2022-04-27	251.24	251.24	251.24	251.24	142.37	0
2022-04-26	251.24	251.24	251.24	251.24	142.37	0
2022-04-25	251.24	251.24	251.24	251.24	142.37	0
2022-04-22	251.24	251.24	251.24	251.24	142.37	0
2022-04-20	251.24	251.24	251.24	251.24	142.37	0
2022-04-19	251.24	251.24	251.24	251.24	142.37	0
2022-04-18	251.24	251.24	251.24	251.24	142.37	0
2022-04-14	251.24	251.24	251.24	251.24	142.37	0
2022-04-13	251.24	251.24	251.24	251.24	142.37	0
2022-04-12	251.24	251.24	251.24	251.24	142.37	0
2022-04-11	251.24	251.24	251.24	251.24	142.37	0
2022-04-08	251.24	251.24	251.24	251.24	142.37	0
2022-04-07	251.24	251.24	251.24	251.24	142.37	0
2022-04-06	251.24	251.24	251.24	251.24	142.37	0
2022-04-05	251.24	251.24	251.24	251.24	142.37	0
2022-04-04	251.24	251.24	251.24	251.24	142.37	0
2022-04-01	251.24	251.24	251.24	251.24	142.37	0
2022-03-31	251.24	251.24	251.24	251.24	142.37	0
2022-03-30	251.24	251.24	251.24	251.24	142.37	0
2022-03-29	251.24	251.24	251.24	251.24	142.37	0

← NewerPage 19 of 21 · 1,246 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.