PACCAR Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	328.25	328.25	322.88	322.88	320.95	4
2026-01-28	322.99	325.00	322.99	325.00	323.06	7
2026-01-27	323.00	323.00	323.00	323.00	321.07	0
2026-01-26	323.00	323.00	323.00	323.00	321.07	1
2026-01-23	325.51	325.51	325.51	325.51	323.57	0
2026-01-22	325.51	325.51	325.51	325.51	323.57	1
2026-01-21	303.03	303.03	303.03	303.03	301.22	0
2026-01-20	303.03	303.03	303.03	303.03	301.22	0
2026-01-19	303.03	303.03	303.03	303.03	301.22	0
2026-01-16	303.03	303.03	303.03	303.03	301.22	0
2026-01-15	303.03	303.03	303.03	303.03	301.22	0
2026-01-14	303.03	303.03	303.03	303.03	301.22	0
2026-01-13	303.03	303.03	303.03	303.03	301.22	0
2026-01-12	303.03	303.03	303.03	303.03	301.22	0
2026-01-09	303.03	303.03	303.03	303.03	301.22	0
2026-01-08	303.03	303.03	303.03	303.03	301.22	0
2026-01-07	303.03	303.03	303.03	303.03	301.22	0
2026-01-06	303.03	303.03	303.03	303.03	301.22	0
2026-01-05	303.03	303.03	303.03	303.03	301.22	0
2026-01-02	303.03	303.03	303.03	303.03	301.22	0
2025-12-30	303.03	303.03	303.03	303.03	301.22	0
2025-12-29	303.03	303.03	303.03	303.03	301.22	0
2025-12-26	303.03	303.03	303.03	303.03	301.22	0
2025-12-23	303.03	303.03	303.03	303.03	301.22	0
2025-12-22	303.03	303.03	303.03	303.03	301.22	0
2025-12-19	303.03	303.03	303.03	303.03	301.22	0
2025-12-18	303.03	303.03	303.03	303.03	301.22	0
2025-12-17	303.03	303.03	303.03	303.03	295.94	0
2025-12-16	303.03	303.03	303.03	303.03	295.94	1
2025-12-15	284.00	284.00	284.00	284.00	277.36	0
2025-12-12	284.00	284.00	284.00	284.00	277.36	0
2025-12-11	284.00	284.00	284.00	284.00	277.36	0
2025-12-10	284.00	284.00	284.00	284.00	277.36	0
2025-12-09	284.00	284.00	284.00	284.00	277.36	0
2025-12-08	284.00	284.00	284.00	284.00	277.36	0
2025-12-05	284.00	284.00	284.00	284.00	277.36	0
2025-12-04	284.00	284.00	284.00	284.00	277.36	0
2025-12-03	284.00	284.00	284.00	284.00	277.36	1
2025-12-02	280.90	282.50	280.90	282.50	275.89	6
2025-12-01	260.00	280.70	260.00	280.70	274.13	4
2025-11-28	265.00	265.00	265.00	265.00	258.80	0
2025-11-27	265.00	265.00	265.00	265.00	258.80	0
2025-11-26	265.00	265.00	265.00	265.00	258.80	0
2025-11-25	265.00	265.00	265.00	265.00	258.80	0
2025-11-24	265.00	265.00	265.00	265.00	258.80	0
2025-11-21	265.00	265.00	265.00	265.00	258.80	0
2025-11-19	265.00	265.00	265.00	265.00	258.80	0
2025-11-18	265.00	265.00	265.00	265.00	258.80	0
2025-11-17	265.00	265.00	265.00	265.00	258.80	0
2025-11-14	265.00	265.00	265.00	265.00	258.80	0
2025-11-13	265.00	265.00	265.00	265.00	258.80	0
2025-11-12	265.00	265.00	265.00	265.00	258.80	0
2025-11-11	265.00	265.00	265.00	265.00	258.80	0
2025-11-10	265.00	265.00	265.00	265.00	258.20	0
2025-11-07	265.00	265.00	265.00	265.00	258.20	0
2025-11-06	265.00	265.00	265.00	265.00	258.20	1
2025-11-05	267.02	267.02	267.02	267.02	260.17	0
2025-11-04	267.02	267.02	267.02	267.02	260.17	0
2025-11-03	267.02	267.02	267.02	267.02	260.17	0
2025-10-31	267.02	267.02	267.02	267.02	260.17	0

← NewerPage 4 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.