PACCAR Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	251.24	251.24	251.24	251.24	142.37	0
2022-03-25	251.24	251.24	251.24	251.24	142.37	0
2022-03-24	251.24	251.24	251.24	251.24	142.37	0
2022-03-23	251.24	251.24	251.24	251.24	142.37	0
2022-03-22	251.24	251.24	251.24	251.24	142.37	0
2022-03-21	251.24	251.24	251.24	251.24	142.37	0
2022-03-18	251.24	251.24	251.24	251.24	142.37	0
2022-03-17	251.24	251.24	251.24	251.24	142.37	0
2022-03-16	251.24	251.24	251.24	251.24	142.37	0
2022-03-15	251.24	251.24	251.24	251.24	142.37	0
2022-03-14	251.24	251.24	251.24	251.24	142.37	0
2022-03-11	251.24	251.24	251.24	251.24	142.37	0
2022-03-10	251.24	251.24	251.24	251.24	142.37	0
2022-03-09	251.24	251.24	251.24	251.24	142.37	0
2022-03-08	251.24	251.24	251.24	251.24	142.37	0
2022-03-07	251.24	251.24	251.24	251.24	142.37	0
2022-03-04	251.24	251.24	251.24	251.24	142.37	0
2022-03-03	251.24	251.24	251.24	251.24	142.37	0
2022-03-02	251.24	251.24	251.24	251.24	142.37	0
2022-02-25	251.24	251.24	251.24	251.24	142.37	0
2022-02-24	251.24	251.24	251.24	251.24	142.37	0
2022-02-23	251.24	251.24	251.24	251.24	142.37	0
2022-02-22	251.24	251.24	251.24	251.24	142.37	0
2022-02-21	251.24	251.24	251.24	251.24	142.37	0
2022-02-18	251.24	251.24	251.24	251.24	142.37	0
2022-02-17	251.24	251.24	251.24	251.24	142.37	0
2022-02-16	251.24	251.24	251.24	251.24	142.37	0
2022-02-15	251.24	251.24	251.24	251.24	142.37	0
2022-02-14	251.24	251.24	251.24	251.24	142.37	0
2022-02-11	251.24	251.24	251.24	251.24	142.37	0
2022-02-10	251.24	251.24	251.24	251.24	142.37	0
2022-02-09	251.24	251.24	251.24	251.24	142.37	0
2022-02-08	251.24	251.24	251.24	251.24	142.37	0
2022-02-07	251.24	251.24	251.24	251.24	142.37	0
2022-02-04	251.24	251.24	251.24	251.24	141.89	0
2022-02-03	251.24	251.24	251.24	251.24	141.89	0
2022-02-02	251.24	251.24	251.24	251.24	141.89	0
2022-02-01	251.24	251.24	251.24	251.24	141.89	0
2022-01-31	251.24	251.24	251.24	251.24	141.89	0
2022-01-28	251.24	251.24	251.24	251.24	141.89	0
2022-01-27	251.24	251.24	251.24	251.24	141.89	0
2022-01-26	251.24	251.24	251.24	251.24	141.89	0
2022-01-25	251.24	251.24	251.24	251.24	141.89	252
2022-01-24	251.26	251.26	251.26	251.26	141.90	0
2022-01-21	251.26	251.26	251.26	251.26	141.90	1,050
2022-01-20	236.65	236.65	236.65	236.65	133.65	0
2022-01-19	236.65	236.65	236.65	236.65	133.65	0
2022-01-18	236.65	236.65	236.65	236.65	133.65	0
2022-01-17	236.65	236.65	236.65	236.65	133.65	0
2022-01-14	236.65	236.65	236.65	236.65	133.65	0
2022-01-13	236.65	236.65	236.65	236.65	133.65	0
2022-01-12	236.65	236.65	236.65	236.65	133.65	0
2022-01-11	236.65	236.65	236.65	236.65	133.65	0
2022-01-10	236.65	236.65	236.65	236.65	133.65	0
2022-01-07	236.65	236.65	236.65	236.65	133.65	0
2022-01-06	236.65	236.65	236.65	236.65	133.65	0
2022-01-05	236.65	236.65	236.65	236.65	133.65	0
2022-01-04	236.65	236.65	236.65	236.65	133.65	0
2022-01-03	236.65	236.65	236.65	236.65	133.65	0
2021-12-30	236.65	236.65	236.65	236.65	133.65	0

← NewerPage 20 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.