PACCAR Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 274.32 | 274.32 | 274.32 | 274.32 | 274.32 | 10 |
| 2026-10-15 | 267.30 | 267.30 | 267.30 | 267.30 | 267.30 | 0 |
| 2026-10-14 | 267.30 | 267.30 | 267.30 | 267.30 | 267.30 | 0 |
| 2026-10-13 | 267.30 | 267.30 | 267.30 | 267.30 | 267.30 | 5 |
| 2026-10-12 | 274.92 | 274.92 | 274.92 | 274.92 | 274.92 | 0 |
| 2026-10-09 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | 0 |
| 2026-10-08 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | 0 |
| 2026-10-07 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | 0 |
| 2026-10-06 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | 0 |
| 2026-10-05 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | 20 |
| 2026-10-02 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | 0 |
| 2026-10-01 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | 0 |
| 2026-09-30 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | 0 |
| 2026-09-29 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | 0 |
| 2026-09-28 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | 0 |
| 2026-09-25 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | 0 |
| 2026-09-24 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | 0 |
| 2026-09-23 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | 0 |
| 2026-09-22 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | 0 |
| 2026-09-21 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | 5 |
| 2026-09-18 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2026-09-17 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2026-09-16 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2026-09-15 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2026-09-14 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2026-09-11 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2026-09-10 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2026-09-09 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2026-09-08 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2026-09-07 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2026-09-04 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 4 |
| 2026-09-03 | 315.52 | 315.52 | 315.52 | 315.52 | 315.52 | 0 |
| 2026-09-02 | 339.20 | 339.20 | 315.52 | 315.52 | 315.52 | 8 |
| 2026-09-01 | 336.44 | 336.44 | 336.44 | 336.44 | 336.44 | 0 |
| 2026-08-31 | 336.44 | 336.44 | 336.44 | 336.44 | 336.44 | 0 |
| 2026-08-28 | 336.44 | 336.44 | 336.44 | 336.44 | 336.44 | 0 |
| 2026-08-27 | 336.44 | 336.44 | 336.44 | 336.44 | 336.44 | 0 |
| 2026-08-26 | 336.44 | 336.44 | 336.44 | 336.44 | 336.44 | 0 |
| 2026-08-25 | 336.44 | 336.44 | 336.44 | 336.44 | 336.44 | 0 |
| 2026-08-24 | 336.44 | 336.44 | 336.44 | 336.44 | 336.44 | 0 |
| 2026-08-21 | 336.44 | 336.44 | 336.44 | 336.44 | 336.44 | 0 |
| 2026-08-20 | 336.44 | 336.44 | 336.44 | 336.44 | 336.44 | 0 |
| 2026-08-19 | 336.44 | 336.44 | 336.44 | 336.44 | 336.44 | 0 |
| 2026-08-18 | 336.44 | 336.44 | 336.44 | 336.44 | 336.44 | 0 |
| 2026-08-17 | 336.44 | 336.44 | 336.44 | 336.44 | 336.44 | 0 |
| 2026-08-14 | 336.44 | 336.44 | 336.44 | 336.44 | 336.44 | 0 |
| 2026-08-13 | 336.44 | 336.44 | 336.44 | 336.44 | 336.44 | 0 |
| 2026-08-12 | 336.44 | 336.44 | 336.44 | 336.44 | 336.44 | 0 |
| 2026-08-11 | 336.44 | 336.44 | 336.44 | 336.44 | 336.44 | 0 |
| 2026-08-10 | 336.44 | 336.44 | 336.44 | 336.44 | 335.82 | 0 |
| 2026-08-07 | 336.44 | 336.44 | 336.44 | 336.44 | 335.82 | 0 |
| 2026-08-06 | 336.44 | 336.44 | 336.44 | 336.44 | 335.82 | 0 |
| 2026-08-05 | 336.44 | 336.44 | 336.44 | 336.44 | 335.82 | 0 |
| 2026-08-04 | 336.44 | 336.44 | 336.44 | 336.44 | 335.82 | 2 |
| 2026-08-03 | 336.42 | 336.42 | 336.42 | 336.42 | 335.80 | 0 |
| 2026-07-31 | 336.42 | 336.42 | 336.42 | 336.42 | 335.80 | 0 |
| 2026-07-30 | 336.42 | 336.42 | 336.42 | 336.42 | 335.80 | 0 |
| 2026-07-29 | 336.42 | 336.42 | 336.42 | 336.42 | 335.80 | 0 |
| 2026-07-28 | 336.42 | 336.42 | 336.42 | 336.42 | 335.80 | 0 |
| 2026-07-27 | 336.42 | 336.42 | 336.42 | 336.42 | 335.80 | 0 |
Page 1 of 21 · 1,248 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.