PACCAR Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	267.02	267.02	267.02	267.02	260.17	0
2025-10-29	267.02	267.02	267.02	267.02	260.17	0
2025-10-28	267.02	267.02	267.02	267.02	260.17	0
2025-10-27	267.02	267.02	267.02	267.02	260.17	0
2025-10-24	267.02	267.02	267.02	267.02	260.17	0
2025-10-23	267.02	267.02	267.02	267.02	260.17	0
2025-10-22	267.02	267.02	267.02	267.02	260.17	0
2025-10-21	267.02	267.02	267.02	267.02	260.17	200
2025-10-20	255.06	255.06	255.06	255.06	248.52	0
2025-10-17	255.06	255.06	255.06	255.06	248.52	200
2025-10-16	258.88	258.88	258.88	258.88	252.24	0
2025-10-15	258.88	258.88	258.88	258.88	252.24	0
2025-10-14	258.88	258.88	258.88	258.88	252.24	0
2025-10-13	258.88	258.88	258.88	258.88	252.24	0
2025-10-10	258.88	258.88	258.88	258.88	252.24	50
2025-10-09	260.78	260.78	260.78	260.78	254.09	50
2025-10-08	260.78	260.78	260.78	260.78	254.09	0
2025-10-07	260.78	260.78	260.78	260.78	254.09	0
2025-10-06	260.78	260.78	260.78	260.78	254.09	0
2025-10-03	260.78	260.78	260.78	260.78	254.09	0
2025-10-02	260.78	260.78	260.78	260.78	254.09	0
2025-10-01	260.78	260.78	260.78	260.78	254.09	100
2025-09-30	267.28	267.28	267.28	267.28	260.42	0
2025-09-29	267.28	267.28	267.28	267.28	260.42	0
2025-09-26	270.66	270.66	267.28	267.28	260.42	21
2025-09-25	273.24	273.24	273.24	273.24	266.23	0
2025-09-24	273.24	273.24	273.24	273.24	266.23	0
2025-09-23	273.24	273.24	273.24	273.24	266.23	0
2025-09-22	273.24	273.24	273.24	273.24	266.23	0
2025-09-19	273.24	273.24	273.24	273.24	266.23	0
2025-09-18	273.24	273.24	273.24	273.24	266.23	0
2025-09-17	273.24	273.24	273.24	273.24	266.23	100
2025-09-16	267.02	267.02	267.02	267.02	260.17	0
2025-09-15	267.02	267.02	267.02	267.02	260.17	0
2025-09-12	267.02	267.02	267.02	267.02	260.17	0
2025-09-11	267.02	267.02	267.02	267.02	260.17	0
2025-09-10	267.02	267.02	267.02	267.02	260.17	0
2025-09-09	267.02	267.02	267.02	267.02	260.17	0
2025-09-08	267.02	267.02	267.02	267.02	260.17	0
2025-09-05	267.02	267.02	267.02	267.02	260.17	0
2025-09-04	267.02	267.02	267.02	267.02	260.17	100
2025-09-03	268.65	268.65	268.65	268.65	261.76	0
2025-09-02	268.65	268.65	268.65	268.65	261.76	100
2025-09-01	271.80	271.80	271.80	271.80	264.83	0
2025-08-29	271.80	271.80	271.80	271.80	264.83	0
2025-08-28	271.80	271.80	271.80	271.80	264.83	0
2025-08-27	271.80	271.80	271.80	271.80	264.83	2
2025-08-26	271.36	271.80	271.36	271.80	264.83	2
2025-08-25	258.96	258.96	258.96	258.96	252.32	0
2025-08-22	258.96	258.96	258.96	258.96	252.32	0
2025-08-21	258.96	258.96	258.96	258.96	252.32	0
2025-08-20	258.96	258.96	258.96	258.96	252.32	0
2025-08-19	258.96	258.96	258.96	258.96	252.32	0
2025-08-18	258.96	258.96	258.96	258.96	252.32	0
2025-08-15	258.96	258.96	258.96	258.96	252.32	0
2025-08-14	258.96	258.96	258.96	258.96	252.32	0
2025-08-13	258.96	258.96	258.96	258.96	252.32	0
2025-08-12	258.96	258.96	258.96	258.96	251.71	0
2025-08-11	258.96	258.96	258.96	258.96	251.71	0
2025-08-08	258.96	258.96	258.96	258.96	251.71	0

← NewerPage 5 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.