PACCAR Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	274.59	274.59	274.59	274.59	255.68	2
2024-11-11	274.59	274.59	274.59	274.59	255.10	0
2024-11-08	274.59	274.59	274.59	274.59	255.10	0
2024-11-07	274.59	274.59	274.59	274.59	255.10	0
2024-11-06	274.59	274.59	274.59	274.59	255.10	0
2024-11-05	274.59	274.59	274.59	274.59	255.10	0
2024-11-04	274.59	274.59	274.59	274.59	255.10	0
2024-11-01	274.59	274.59	274.59	274.59	255.10	0
2024-10-31	274.59	274.59	274.59	274.59	255.10	0
2024-10-30	274.59	274.59	274.59	274.59	255.10	0
2024-10-29	274.59	274.59	274.59	274.59	255.10	0
2024-10-28	274.59	274.59	274.59	274.59	255.10	0
2024-10-25	274.59	274.59	274.59	274.59	255.10	0
2024-10-24	274.59	274.59	274.59	274.59	255.10	0
2024-10-23	274.59	274.59	274.59	274.59	255.10	0
2024-10-22	274.59	274.59	274.59	274.59	255.10	0
2024-10-21	274.59	274.59	274.59	274.59	255.10	0
2024-10-18	274.59	274.59	274.59	274.59	255.10	0
2024-10-17	274.59	274.59	274.59	274.59	255.10	0
2024-10-16	274.59	274.59	274.59	274.59	255.10	0
2024-10-15	274.59	274.59	274.59	274.59	255.10	0
2024-10-14	274.59	274.59	274.59	274.59	255.10	0
2024-10-11	274.59	274.59	274.59	274.59	255.10	0
2024-10-10	274.59	274.59	274.59	274.59	255.10	0
2024-10-09	274.59	274.59	274.59	274.59	255.10	0
2024-10-08	274.59	274.59	274.59	274.59	255.10	0
2024-10-07	274.59	274.59	274.59	274.59	255.10	0
2024-10-04	274.59	274.59	274.59	274.59	255.10	0
2024-10-03	274.59	274.59	274.59	274.59	255.10	0
2024-10-02	274.59	274.59	274.59	274.59	255.10	0
2024-10-01	274.59	274.59	274.59	274.59	255.10	0
2024-09-30	274.59	274.59	274.59	274.59	255.10	0
2024-09-27	274.59	274.59	274.59	274.59	255.10	0
2024-09-26	274.59	274.59	274.59	274.59	255.10	0
2024-09-25	274.59	274.59	274.59	274.59	255.10	0
2024-09-24	274.59	274.59	274.59	274.59	255.10	0
2024-09-23	274.59	274.59	274.59	274.59	255.10	3
2024-09-20	262.90	262.90	262.90	262.90	244.24	0
2024-09-19	262.90	262.90	262.90	262.90	244.24	0
2024-09-18	262.90	262.90	262.90	262.90	244.24	0
2024-09-17	262.90	262.90	262.90	262.90	244.24	0
2024-09-16	262.90	262.90	262.90	262.90	244.24	0
2024-09-13	262.90	262.90	262.90	262.90	244.24	0
2024-09-12	262.90	262.90	262.90	262.90	244.24	0
2024-09-11	262.90	262.90	262.90	262.90	244.24	0
2024-09-10	262.90	262.90	262.90	262.90	244.24	0
2024-09-09	262.90	262.90	262.90	262.90	244.24	0
2024-09-06	262.90	262.90	262.90	262.90	244.24	0
2024-09-05	262.90	262.90	262.90	262.90	244.24	0
2024-09-04	262.90	262.90	262.90	262.90	244.24	0
2024-09-03	262.90	262.90	262.90	262.90	244.24	0
2024-09-02	262.90	262.90	262.90	262.90	244.24	0
2024-08-30	262.90	262.90	262.90	262.90	244.24	0
2024-08-29	262.90	262.90	262.90	262.90	244.24	0
2024-08-28	262.90	262.90	262.90	262.90	244.24	1
2024-08-27	257.50	257.50	257.50	257.50	239.22	0
2024-08-26	257.50	257.50	257.50	257.50	239.22	0
2024-08-23	257.50	257.50	257.50	257.50	239.22	0
2024-08-22	257.50	257.50	257.50	257.50	239.22	0
2024-08-21	257.50	257.50	257.50	257.50	239.22	0

← NewerPage 9 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.