PACCAR Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	296.96	296.96	296.96	296.96	295.74	0
2026-04-28	301.12	301.12	296.96	296.96	295.74	400
2026-04-27	315.52	315.52	315.52	315.52	314.23	0
2026-04-24	310.72	315.52	310.72	315.52	314.23	204
2026-04-23	310.62	310.62	310.62	310.62	309.35	0
2026-04-22	310.62	310.62	310.62	310.62	309.35	0
2026-04-20	310.62	310.62	310.62	310.62	309.35	0
2026-04-17	310.62	310.62	310.62	310.62	309.35	0
2026-04-16	310.62	310.62	310.62	310.62	309.35	1
2026-04-15	312.34	312.34	312.34	312.34	311.06	0
2026-04-14	312.34	312.34	312.34	312.34	311.06	0
2026-04-13	312.34	312.34	312.34	312.34	311.06	0
2026-04-10	312.34	312.34	312.34	312.34	311.06	0
2026-04-09	323.52	323.52	312.34	312.34	311.06	212
2026-04-08	294.90	294.90	294.90	294.90	293.69	0
2026-04-07	294.90	294.90	294.90	294.90	293.69	0
2026-04-06	294.90	294.90	294.90	294.90	293.69	0
2026-04-02	294.90	294.90	294.90	294.90	293.69	0
2026-04-01	294.90	294.90	294.90	294.90	293.69	0
2026-03-31	294.90	294.90	294.90	294.90	293.69	0
2026-03-30	294.90	294.90	294.90	294.90	293.69	200
2026-03-27	323.20	323.20	323.20	323.20	321.88	0
2026-03-26	323.20	323.20	323.20	323.20	321.88	0
2026-03-25	323.20	323.20	323.20	323.20	321.88	0
2026-03-24	323.20	323.20	323.20	323.20	321.88	0
2026-03-23	323.20	323.20	323.20	323.20	321.88	0
2026-03-20	323.20	323.20	323.20	323.20	321.88	0
2026-03-19	323.20	323.20	323.20	323.20	321.88	0
2026-03-18	323.20	323.20	323.20	323.20	321.88	0
2026-03-17	323.20	323.20	323.20	323.20	321.88	0
2026-03-16	323.20	323.20	323.20	323.20	321.88	0
2026-03-13	323.20	323.20	323.20	323.20	321.88	0
2026-03-12	323.20	323.20	323.20	323.20	321.88	0
2026-03-11	323.20	323.20	323.20	323.20	321.88	0
2026-03-10	323.20	323.20	323.20	323.20	321.88	0
2026-03-09	323.20	323.20	323.20	323.20	321.88	0
2026-03-06	323.20	323.20	323.20	323.20	321.88	0
2026-03-05	323.20	323.20	323.20	323.20	321.88	0
2026-03-04	323.20	323.20	323.20	323.20	321.88	0
2026-03-03	323.20	323.20	323.20	323.20	321.88	0
2026-03-02	324.61	324.61	323.10	323.20	321.88	23
2026-02-27	322.00	322.00	322.00	322.00	320.68	0
2026-02-26	322.00	322.00	322.00	322.00	320.68	0
2026-02-25	322.00	322.00	322.00	322.00	320.68	0
2026-02-24	322.00	322.00	322.00	322.00	320.68	0
2026-02-23	322.00	322.00	322.00	322.00	320.68	0
2026-02-20	322.00	322.00	322.00	322.00	320.68	0
2026-02-19	322.00	322.00	322.00	322.00	320.68	0
2026-02-18	322.00	322.00	322.00	322.00	320.68	0
2026-02-13	322.00	322.00	322.00	322.00	320.68	0
2026-02-12	322.00	322.00	322.00	322.00	320.68	0
2026-02-11	322.00	322.00	322.00	322.00	320.68	0
2026-02-10	322.00	322.00	322.00	322.00	320.68	0
2026-02-09	322.00	322.00	322.00	322.00	320.08	0
2026-02-06	322.00	322.00	322.00	322.00	320.08	0
2026-02-05	322.00	322.00	322.00	322.00	320.08	0
2026-02-04	322.00	322.00	322.00	322.00	320.08	0
2026-02-03	322.00	322.00	322.00	322.00	320.08	0
2026-02-02	322.00	322.00	322.00	322.00	320.08	0
2026-01-30	316.86	322.00	316.86	322.00	320.08	5

← NewerPage 3 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.