PACCAR Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	271.70	271.70	271.70	271.70	264.09	0
2025-05-13	271.70	271.70	271.70	271.70	264.09	0
2025-05-12	270.00	271.70	270.00	271.70	263.47	2
2025-05-09	257.25	257.25	257.25	257.25	249.45	1
2025-05-08	257.25	257.25	257.25	257.25	249.45	1
2025-05-07	250.00	255.00	250.00	255.00	247.27	4
2025-05-06	256.80	256.80	256.80	256.80	249.02	3
2025-05-05	253.99	253.99	253.99	253.99	246.29	1
2025-05-02	250.25	250.25	250.25	250.25	242.67	2
2025-04-30	258.97	258.97	258.97	258.97	251.12	0
2025-04-29	258.97	258.97	258.97	258.97	251.12	0
2025-04-28	258.97	258.97	258.97	258.97	251.12	0
2025-04-25	258.97	258.97	258.97	258.97	251.12	0
2025-04-24	258.97	258.97	258.97	258.97	251.12	100
2025-04-23	265.50	265.50	265.50	265.50	257.45	0
2025-04-22	265.50	265.50	265.50	265.50	257.45	0
2025-04-17	265.50	265.50	265.50	265.50	257.45	0
2025-04-16	265.50	265.50	265.50	265.50	257.45	0
2025-04-15	265.50	265.50	265.50	265.50	257.45	0
2025-04-14	265.50	265.50	265.50	265.50	257.45	0
2025-04-11	261.00	265.50	259.22	265.50	257.45	236
2025-04-10	312.80	312.80	312.80	312.80	303.32	0
2025-04-09	312.80	312.80	312.80	312.80	303.32	0
2025-04-08	312.80	312.80	312.80	312.80	303.32	0
2025-04-07	312.80	312.80	312.80	312.80	303.32	0
2025-04-04	312.80	312.80	312.80	312.80	303.32	0
2025-04-03	312.80	312.80	312.80	312.80	303.32	0
2025-04-02	312.80	312.80	312.80	312.80	303.32	0
2025-04-01	312.80	312.80	312.80	312.80	303.32	0
2025-03-31	312.80	312.80	312.80	312.80	303.32	0
2025-03-28	312.80	312.80	312.80	312.80	303.32	0
2025-03-27	312.80	312.80	312.80	312.80	303.32	0
2025-03-26	312.80	312.80	312.80	312.80	303.32	0
2025-03-25	312.80	312.80	312.80	312.80	303.32	0
2025-03-24	312.80	312.80	312.80	312.80	303.32	0
2025-03-21	312.80	312.80	312.80	312.80	303.32	0
2025-03-20	312.80	312.80	312.80	312.80	303.32	0
2025-03-19	312.80	312.80	312.80	312.80	303.32	0
2025-03-18	312.80	312.80	312.80	312.80	303.32	0
2025-03-17	312.80	312.80	312.80	312.80	303.32	0
2025-03-14	312.80	312.80	312.80	312.80	303.32	0
2025-03-13	312.80	312.80	312.80	312.80	303.32	0
2025-03-12	312.80	312.80	312.80	312.80	303.32	0
2025-03-11	312.80	312.80	312.80	312.80	303.32	0
2025-03-10	312.80	312.80	312.80	312.80	303.32	0
2025-03-07	312.80	312.80	312.80	312.80	303.32	0
2025-03-06	312.80	312.80	312.80	312.80	303.32	0
2025-03-05	312.80	312.80	312.80	312.80	303.32	0
2025-02-28	312.80	312.80	312.80	312.80	303.32	0
2025-02-27	312.80	312.80	312.80	312.80	303.32	0
2025-02-26	312.80	312.80	312.80	312.80	303.32	0
2025-02-25	312.80	312.80	312.80	312.80	303.32	0
2025-02-24	312.80	312.80	312.80	312.80	303.32	0
2025-02-21	312.80	312.80	312.80	312.80	303.32	0
2025-02-20	312.80	312.80	312.80	312.80	303.32	0
2025-02-19	312.80	312.80	312.80	312.80	303.32	0
2025-02-18	312.80	312.80	312.80	312.80	303.32	0
2025-02-17	312.80	312.80	312.80	312.80	303.32	0
2025-02-14	312.80	312.80	312.80	312.80	303.32	0
2025-02-13	312.80	312.80	312.80	312.80	303.32	0

← NewerPage 7 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.