PACCAR Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	336.42	336.42	336.42	336.42	335.80	10
2026-07-23	317.44	317.44	317.44	317.44	316.85	0
2026-07-22	317.44	317.44	317.44	317.44	316.85	0
2026-07-21	317.44	317.44	317.44	317.44	316.85	0
2026-07-20	317.44	317.44	317.44	317.44	316.85	0
2026-07-17	317.44	317.44	317.44	317.44	316.85	0
2026-07-16	317.44	317.44	317.44	317.44	316.85	0
2026-07-15	317.44	317.44	317.44	317.44	316.85	0
2026-07-14	317.44	317.44	317.44	317.44	316.85	0
2026-07-13	317.44	317.44	317.44	317.44	316.85	0
2026-07-10	317.44	317.44	317.44	317.44	316.85	0
2026-07-09	317.44	317.44	317.44	317.44	316.85	0
2026-07-08	317.44	317.44	317.44	317.44	316.85	0
2026-07-07	317.44	317.44	317.44	317.44	316.85	1
2026-07-06	312.64	312.64	312.64	312.64	312.06	0
2026-07-03	312.64	312.64	312.64	312.64	312.06	0
2026-07-02	312.64	312.64	312.64	312.64	312.06	0
2026-07-01	312.64	312.64	312.64	312.64	312.06	0
2026-06-30	312.64	312.64	312.64	312.64	312.06	0
2026-06-29	312.64	312.64	312.64	312.64	312.06	0
2026-06-26	312.64	312.64	312.64	312.64	312.06	100
2026-06-25	304.20	304.20	304.20	304.20	303.64	0
2026-06-24	304.20	304.20	304.20	304.20	303.64	100
2026-06-23	305.66	305.66	305.66	305.66	305.10	0
2026-06-22	305.66	305.66	305.66	305.66	305.10	0
2026-06-19	305.66	305.66	305.66	305.66	305.10	0
2026-06-18	305.66	305.66	305.66	305.66	305.10	0
2026-06-17	305.66	305.66	305.66	305.66	305.10	0
2026-06-16	305.66	305.66	305.66	305.66	305.10	0
2026-06-15	305.66	305.66	305.66	305.66	305.10	0
2026-06-12	305.66	305.66	305.66	305.66	305.10	0
2026-06-11	305.66	305.66	305.66	305.66	305.10	0
2026-06-10	305.66	305.66	305.66	305.66	305.10	4
2026-06-09	284.63	284.63	284.63	284.63	284.10	0
2026-06-08	284.63	284.63	284.63	284.63	284.10	0
2026-06-05	284.63	284.63	284.63	284.63	284.10	0
2026-06-03	284.63	284.63	284.63	284.63	284.10	0
2026-06-02	284.63	284.63	284.63	284.63	284.10	0
2026-06-01	284.63	284.63	284.63	284.63	284.10	0
2026-05-29	284.63	284.63	284.63	284.63	284.10	0
2026-05-28	284.63	284.63	284.63	284.63	284.10	4
2026-05-27	276.74	276.74	276.74	276.74	276.23	0
2026-05-26	276.74	276.74	276.74	276.74	276.23	0
2026-05-25	276.74	276.74	276.74	276.74	276.23	0
2026-05-22	276.00	276.74	276.00	276.74	276.23	400
2026-05-21	278.60	278.60	278.60	278.60	278.09	0
2026-05-20	278.60	278.60	278.60	278.60	278.09	0
2026-05-19	278.60	278.60	278.60	278.60	278.09	0
2026-05-18	278.60	278.60	278.60	278.60	278.09	0
2026-05-15	278.60	278.60	278.60	278.60	278.09	0
2026-05-14	278.60	278.60	278.60	278.60	278.09	0
2026-05-13	278.60	278.60	278.60	278.60	278.09	0
2026-05-12	278.60	278.60	278.60	278.60	278.09	0
2026-05-11	278.60	278.60	278.60	278.60	277.46	0
2026-05-08	278.60	278.60	278.60	278.60	277.46	200
2026-05-07	287.10	287.10	287.10	287.10	285.92	0
2026-05-06	287.10	287.10	287.10	287.10	285.92	0
2026-05-05	287.10	287.10	287.10	287.10	285.92	0
2026-05-04	287.10	287.10	287.10	287.10	285.92	200
2026-04-30	296.96	296.96	296.96	296.96	295.74	0

← NewerPage 2 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.