PACCAR Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	258.96	258.96	258.96	258.96	251.71	0
2025-08-06	258.96	258.96	258.96	258.96	251.71	0
2025-08-05	258.96	258.96	258.96	258.96	251.71	0
2025-08-04	258.96	258.96	258.96	258.96	251.71	0
2025-08-01	258.96	258.96	258.96	258.96	251.71	0
2025-07-31	258.96	258.96	258.96	258.96	251.71	0
2025-07-30	258.96	258.96	258.96	258.96	251.71	0
2025-07-29	258.96	258.96	258.96	258.96	251.71	0
2025-07-28	258.96	258.96	258.96	258.96	251.71	0
2025-07-25	258.96	258.96	258.96	258.96	251.71	0
2025-07-24	258.96	258.96	258.96	258.96	251.71	0
2025-07-23	258.96	258.96	258.96	258.96	251.71	0
2025-07-22	258.96	258.96	258.96	258.96	251.71	0
2025-07-21	258.96	258.96	258.96	258.96	251.71	0
2025-07-18	258.96	258.96	258.96	258.96	251.71	100
2025-07-17	267.84	267.84	267.84	267.84	260.34	0
2025-07-16	267.84	267.84	267.84	267.84	260.34	0
2025-07-15	267.84	267.84	267.84	267.84	260.34	0
2025-07-14	267.84	267.84	267.84	267.84	260.34	200
2025-07-11	261.56	261.56	261.56	261.56	254.24	0
2025-07-10	261.56	261.56	261.56	261.56	254.24	0
2025-07-09	261.56	261.56	261.56	261.56	254.24	0
2025-07-08	261.56	261.56	261.56	261.56	254.24	0
2025-07-07	261.56	261.56	261.56	261.56	254.24	0
2025-07-04	261.56	261.56	261.56	261.56	254.24	0
2025-07-03	261.56	261.56	261.56	261.56	254.24	0
2025-07-02	261.56	261.56	261.56	261.56	254.24	0
2025-07-01	261.56	261.56	261.56	261.56	254.24	0
2025-06-30	261.56	261.56	261.56	261.56	254.24	0
2025-06-27	261.56	261.56	261.56	261.56	254.24	100
2025-06-26	262.86	262.86	262.86	262.86	255.50	0
2025-06-25	262.86	262.86	262.86	262.86	255.50	0
2025-06-24	262.86	262.86	262.86	262.86	255.50	0
2025-06-23	262.86	262.86	262.86	262.86	255.50	0
2025-06-20	262.86	262.86	262.86	262.86	255.50	0
2025-06-18	262.86	262.86	262.86	262.86	255.50	0
2025-06-17	262.86	262.86	262.86	262.86	255.50	0
2025-06-16	262.86	262.86	262.86	262.86	255.50	0
2025-06-13	262.86	262.86	262.86	262.86	255.50	0
2025-06-12	262.86	262.86	262.86	262.86	255.50	0
2025-06-11	262.86	262.86	262.86	262.86	255.50	0
2025-06-10	271.30	271.30	262.86	262.86	255.50	400
2025-06-09	271.70	271.70	271.70	271.70	264.09	0
2025-06-06	271.70	271.70	271.70	271.70	264.09	0
2025-06-05	271.70	271.70	271.70	271.70	264.09	0
2025-06-04	271.70	271.70	271.70	271.70	264.09	0
2025-06-03	271.70	271.70	271.70	271.70	264.09	0
2025-06-02	271.70	271.70	271.70	271.70	264.09	0
2025-05-30	271.70	271.70	271.70	271.70	264.09	0
2025-05-29	271.70	271.70	271.70	271.70	264.09	0
2025-05-28	271.70	271.70	271.70	271.70	264.09	0
2025-05-27	271.70	271.70	271.70	271.70	264.09	0
2025-05-26	271.70	271.70	271.70	271.70	264.09	0
2025-05-23	271.70	271.70	271.70	271.70	264.09	0
2025-05-22	271.70	271.70	271.70	271.70	264.09	0
2025-05-21	271.70	271.70	271.70	271.70	264.09	0
2025-05-20	271.70	271.70	271.70	271.70	264.09	0
2025-05-19	271.70	271.70	271.70	271.70	264.09	0
2025-05-16	271.70	271.70	271.70	271.70	264.09	0
2025-05-15	271.70	271.70	271.70	271.70	264.09	0

← NewerPage 6 of 21 · 1,247 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.