PACCAR Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 312.80 | 312.80 | 312.80 | 312.80 | 303.32 | 0 |
| 2025-02-11 | 312.80 | 312.80 | 312.80 | 312.80 | 303.32 | 0 |
| 2025-02-10 | 312.80 | 312.80 | 312.80 | 312.80 | 302.68 | 0 |
| 2025-02-07 | 312.80 | 312.80 | 312.80 | 312.80 | 302.68 | 0 |
| 2025-02-06 | 312.80 | 312.80 | 312.80 | 312.80 | 302.68 | 0 |
| 2025-02-05 | 312.80 | 312.80 | 312.80 | 312.80 | 302.68 | 0 |
| 2025-02-04 | 312.80 | 312.80 | 312.80 | 312.80 | 302.68 | 0 |
| 2025-02-03 | 312.80 | 312.80 | 312.80 | 312.80 | 302.68 | 0 |
| 2025-01-31 | 312.80 | 312.80 | 312.80 | 312.80 | 302.68 | 0 |
| 2025-01-30 | 312.80 | 312.80 | 312.80 | 312.80 | 302.68 | 0 |
| 2025-01-29 | 312.80 | 312.80 | 312.80 | 312.80 | 302.68 | 0 |
| 2025-01-28 | 312.80 | 312.80 | 312.80 | 312.80 | 302.68 | 1 |
| 2025-01-27 | 322.60 | 322.60 | 322.60 | 322.60 | 312.16 | 300 |
| 2025-01-24 | 318.72 | 318.72 | 318.72 | 318.72 | 308.40 | 0 |
| 2025-01-23 | 318.72 | 318.72 | 318.72 | 318.72 | 308.40 | 0 |
| 2025-01-22 | 318.72 | 318.72 | 318.72 | 318.72 | 308.40 | 0 |
| 2025-01-21 | 318.72 | 318.72 | 318.72 | 318.72 | 308.40 | 0 |
| 2025-01-20 | 318.72 | 318.72 | 318.72 | 318.72 | 308.40 | 0 |
| 2025-01-17 | 318.72 | 318.72 | 318.72 | 318.72 | 308.40 | 0 |
| 2025-01-16 | 318.72 | 318.72 | 318.72 | 318.72 | 308.40 | 0 |
| 2025-01-15 | 318.72 | 318.72 | 318.72 | 318.72 | 308.40 | 0 |
| 2025-01-14 | 318.72 | 318.72 | 318.72 | 318.72 | 308.40 | 0 |
| 2025-01-13 | 318.72 | 318.72 | 318.72 | 318.72 | 308.40 | 0 |
| 2025-01-10 | 318.72 | 318.72 | 318.72 | 318.72 | 308.40 | 0 |
| 2025-01-09 | 318.72 | 318.72 | 318.72 | 318.72 | 308.40 | 0 |
| 2025-01-08 | 318.72 | 318.72 | 318.72 | 318.72 | 308.40 | 0 |
| 2025-01-07 | 318.72 | 318.72 | 318.72 | 318.72 | 308.40 | 0 |
| 2025-01-06 | 318.72 | 318.72 | 318.72 | 318.72 | 308.40 | 0 |
| 2025-01-03 | 318.72 | 318.72 | 318.72 | 318.72 | 308.40 | 0 |
| 2025-01-02 | 318.72 | 318.72 | 318.72 | 318.72 | 308.40 | 0 |
| 2024-12-30 | 318.72 | 318.72 | 318.72 | 318.72 | 308.40 | 1 |
| 2024-12-27 | 326.06 | 326.06 | 326.06 | 326.06 | 315.51 | 0 |
| 2024-12-26 | 326.06 | 326.06 | 326.06 | 326.06 | 315.51 | 50 |
| 2024-12-23 | 328.00 | 328.00 | 324.00 | 324.00 | 313.51 | 40 |
| 2024-12-20 | 339.00 | 339.00 | 339.00 | 339.00 | 328.03 | 0 |
| 2024-12-19 | 339.00 | 339.00 | 339.00 | 339.00 | 328.03 | 0 |
| 2024-12-18 | 339.00 | 339.00 | 339.00 | 339.00 | 315.66 | 0 |
| 2024-12-17 | 339.00 | 339.00 | 339.00 | 339.00 | 315.66 | 0 |
| 2024-12-16 | 339.00 | 339.00 | 339.00 | 339.00 | 315.66 | 0 |
| 2024-12-13 | 339.00 | 339.00 | 339.00 | 339.00 | 315.66 | 0 |
| 2024-12-12 | 339.00 | 339.00 | 339.00 | 339.00 | 315.66 | 0 |
| 2024-12-11 | 339.00 | 339.00 | 339.00 | 339.00 | 315.66 | 0 |
| 2024-12-10 | 339.00 | 339.00 | 339.00 | 339.00 | 315.66 | 0 |
| 2024-12-09 | 339.00 | 339.00 | 339.00 | 339.00 | 315.66 | 0 |
| 2024-12-06 | 339.00 | 339.00 | 339.00 | 339.00 | 315.66 | 0 |
| 2024-12-05 | 339.00 | 339.00 | 339.00 | 339.00 | 315.66 | 0 |
| 2024-12-04 | 339.00 | 339.00 | 339.00 | 339.00 | 315.66 | 0 |
| 2024-12-03 | 339.00 | 339.00 | 339.00 | 339.00 | 315.66 | 0 |
| 2024-12-02 | 339.00 | 339.00 | 339.00 | 339.00 | 315.66 | 0 |
| 2024-11-29 | 339.00 | 339.00 | 339.00 | 339.00 | 315.66 | 0 |
| 2024-11-28 | 339.00 | 339.00 | 339.00 | 339.00 | 315.66 | 0 |
| 2024-11-27 | 339.00 | 339.00 | 339.00 | 339.00 | 315.66 | 0 |
| 2024-11-26 | 339.00 | 339.00 | 339.00 | 339.00 | 315.66 | 0 |
| 2024-11-25 | 339.00 | 339.00 | 339.00 | 339.00 | 315.66 | 0 |
| 2024-11-22 | 339.00 | 339.00 | 339.00 | 339.00 | 315.66 | 0 |
| 2024-11-21 | 339.00 | 339.00 | 339.00 | 339.00 | 315.66 | 0 |
| 2024-11-19 | 339.00 | 339.00 | 339.00 | 339.00 | 315.66 | 0 |
| 2024-11-18 | 339.00 | 339.00 | 339.00 | 339.00 | 315.66 | 0 |
| 2024-11-14 | 339.00 | 339.00 | 339.00 | 339.00 | 315.66 | 0 |
| 2024-11-13 | 336.00 | 339.00 | 336.00 | 339.00 | 315.66 | 3 |
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.