PACCAR Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 236.65 | 236.65 | 236.65 | 236.65 | 133.65 | 0 |
| 2021-12-28 | 236.65 | 236.65 | 236.65 | 236.65 | 133.65 | 0 |
| 2021-12-27 | 236.65 | 236.65 | 236.65 | 236.65 | 133.65 | 0 |
| 2021-12-23 | 236.65 | 236.65 | 236.65 | 236.65 | 133.65 | 0 |
| 2021-12-22 | 236.65 | 236.65 | 236.65 | 236.65 | 133.65 | 0 |
| 2021-12-21 | 236.65 | 236.65 | 236.65 | 236.65 | 133.65 | 0 |
| 2021-12-20 | 236.65 | 236.65 | 236.65 | 236.65 | 133.65 | 0 |
| 2021-12-17 | 236.65 | 236.65 | 236.65 | 236.65 | 133.65 | 0 |
| 2021-12-16 | 236.65 | 236.65 | 236.65 | 236.65 | 133.65 | 0 |
| 2021-12-15 | 236.65 | 236.65 | 236.65 | 236.65 | 131.23 | 0 |
| 2021-12-14 | 236.65 | 236.65 | 236.65 | 236.65 | 131.23 | 0 |
| 2021-12-13 | 236.65 | 236.65 | 236.65 | 236.65 | 131.23 | 0 |
| 2021-12-10 | 236.65 | 236.65 | 236.65 | 236.65 | 131.23 | 0 |
| 2021-12-09 | 236.65 | 236.65 | 236.65 | 236.65 | 131.23 | 0 |
| 2021-12-08 | 236.65 | 236.65 | 236.65 | 236.65 | 131.23 | 0 |
| 2021-12-07 | 236.65 | 236.65 | 236.65 | 236.65 | 131.23 | 0 |
| 2021-12-06 | 236.65 | 236.65 | 236.65 | 236.65 | 131.23 | 0 |
| 2021-12-03 | 236.65 | 236.65 | 236.65 | 236.65 | 131.23 | 0 |
| 2021-12-02 | 236.65 | 236.65 | 236.65 | 236.65 | 131.23 | 0 |
| 2021-12-01 | 236.65 | 236.65 | 236.65 | 236.65 | 131.23 | 0 |
| 2021-11-30 | 236.65 | 236.65 | 236.65 | 236.65 | 131.23 | 0 |
| 2021-11-29 | 236.65 | 236.65 | 236.65 | 236.65 | 131.23 | 0 |
| 2021-11-26 | 236.65 | 236.65 | 236.65 | 236.65 | 131.23 | 0 |
| 2021-11-25 | 236.65 | 236.65 | 236.65 | 236.65 | 131.23 | 0 |
| 2021-11-24 | 236.65 | 236.65 | 236.65 | 236.65 | 131.23 | 0 |
| 2021-11-23 | 236.65 | 236.65 | 236.65 | 236.65 | 131.23 | 0 |
| 2021-11-22 | 236.65 | 236.65 | 236.65 | 236.65 | 131.23 | 0 |
| 2021-11-19 | 236.65 | 236.65 | 236.65 | 236.65 | 131.23 | 0 |
| 2021-11-18 | 236.65 | 236.65 | 236.65 | 236.65 | 131.23 | 0 |
| 2021-11-17 | 236.65 | 236.65 | 236.65 | 236.65 | 131.23 | 0 |
| 2021-11-16 | 236.65 | 236.65 | 236.65 | 236.65 | 131.23 | 0 |
| 2021-11-12 | 236.65 | 236.65 | 236.65 | 236.65 | 131.23 | 0 |
| 2021-11-11 | 236.65 | 236.65 | 236.65 | 236.65 | 130.71 | 0 |
| 2021-11-10 | 236.65 | 236.65 | 236.65 | 236.65 | 130.71 | 0 |
| 2021-11-09 | 236.65 | 236.65 | 236.65 | 236.65 | 130.71 | 0 |
| 2021-11-08 | 236.65 | 236.65 | 236.65 | 236.65 | 130.71 | 0 |
| 2021-11-05 | 236.65 | 236.65 | 236.65 | 236.65 | 130.71 | 0 |
| 2021-11-04 | 236.65 | 236.65 | 236.65 | 236.65 | 130.71 | 0 |
| 2021-11-03 | 236.65 | 236.65 | 236.65 | 236.65 | 130.71 | 0 |
| 2021-11-01 | 236.65 | 236.65 | 236.65 | 236.65 | 130.71 | 0 |
| 2021-10-29 | 236.65 | 236.65 | 236.65 | 236.65 | 130.71 | 0 |
| 2021-10-28 | 236.65 | 236.65 | 236.65 | 236.65 | 130.71 | 0 |
| 2021-10-27 | 236.65 | 236.65 | 236.65 | 236.65 | 130.71 | 0 |
| 2021-10-26 | 236.65 | 236.65 | 236.65 | 236.65 | 130.71 | 0 |
| 2021-10-25 | 236.65 | 236.65 | 236.65 | 236.65 | 130.71 | 0 |
| 2021-10-22 | 236.65 | 236.65 | 236.65 | 236.65 | 130.71 | 0 |
← NewerPage 21 of 21 · 1,246 trading days
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.