Paccar Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	127.36	131.44	126.61	131.04	130.69	350
2026-07-21	127.00	127.00	124.33	126.69	126.35	28
2026-07-20	127.20	127.29	124.74	124.74	124.40	133
2026-07-17	126.57	128.08	126.28	126.28	125.94	148
2026-07-16	123.01	126.42	120.00	125.25	124.91	600
2026-07-15	124.54	125.50	122.51	123.20	122.87	223
2026-07-14	124.50	125.50	122.90	123.23	122.90	68
2026-07-13	120.69	126.02	120.69	124.35	124.02	385
2026-07-10	118.29	125.45	118.29	125.11	124.78	187
2026-07-09	120.10	124.23	120.10	123.16	122.83	27
2026-07-08	128.00	128.00	121.55	123.11	122.78	448
2026-07-07	125.95	129.00	122.98	123.47	123.14	448
2026-07-06	120.31	124.77	118.31	124.77	124.44	1,428
2026-07-02	121.50	121.50	119.82	120.50	120.18	580
2026-07-01	120.84	122.00	119.31	120.68	120.36	874
2026-06-30	120.18	121.46	118.00	121.46	121.14	59
2026-06-29	124.71	124.71	118.61	119.44	119.12	2,923
2026-06-26	121.50	122.00	117.83	120.57	120.25	282
2026-06-25	118.00	123.00	116.23	121.11	120.79	193
2026-06-24	118.25	118.25	116.80	117.24	116.93	184
2026-06-23	119.30	119.53	118.08	118.08	117.76	345
2026-06-22	118.13	121.55	117.25	120.26	119.94	28
2026-06-18	116.98	120.58	116.98	119.86	119.54	137
2026-06-17	119.97	121.59	117.78	117.78	117.47	456
2026-06-16	121.89	122.55	120.69	121.56	121.23	70
2026-06-15	122.95	122.95	118.52	121.20	120.88	311
2026-06-12	116.01	119.11	116.01	118.25	117.94	47
2026-06-11	116.26	116.26	114.29	115.17	114.86	68
2026-06-10	118.51	121.00	115.41	115.44	115.13	438
2026-06-09	118.64	120.12	117.45	118.73	118.41	242
2026-06-08	116.18	119.00	116.00	118.72	118.40	121
2026-06-05	120.00	120.00	116.79	117.40	117.09	171
2026-06-04	116.50	118.20	113.00	118.16	117.84	559
2026-06-03	110.34	115.70	110.33	115.57	115.26	1,075
2026-06-02	109.82	112.66	108.94	112.66	112.36	529
2026-06-01	111.14	111.67	106.84	108.26	107.97	3,686
2026-05-29	111.10	112.00	110.84	110.84	110.54	806
2026-05-28	109.04	112.91	108.01	112.27	111.97	181
2026-05-27	112.60	113.48	109.86	112.86	112.56	200
2026-05-26	110.00	112.00	109.37	110.79	110.49	560
2026-05-22	110.53	110.53	107.84	109.49	109.19	399
2026-05-21	113.00	113.00	107.99	109.24	108.95	948
2026-05-20	108.96	112.00	108.94	111.65	111.35	170
2026-05-19	110.80	112.35	108.65	110.41	110.11	1,378
2026-05-18	111.60	112.20	108.89	110.99	110.69	289
2026-05-15	112.33	112.58	109.90	109.90	109.61	68
2026-05-14	111.38	113.51	111.38	112.45	112.15	23
2026-05-13	116.13	116.13	111.95	111.95	111.65	88
2026-05-12	113.24	114.38	111.34	112.22	111.92	181
2026-05-11	113.73	116.66	112.42	112.94	112.29	277
2026-05-08	116.57	116.57	113.69	114.60	113.93	720
2026-05-07	117.07	117.39	114.84	115.12	114.46	792
2026-05-06	114.59	116.59	113.44	116.48	115.81	2,093
2026-05-05	114.99	115.00	113.14	113.55	112.90	706
2026-05-01	122.54	122.54	116.61	116.81	116.14	316
2026-04-30	120.01	120.50	117.66	119.14	118.45	597
2026-04-29	119.70	121.32	118.84	118.87	118.19	87
2026-04-28	130.25	130.25	118.77	119.10	118.41	1,238
2026-04-27	127.00	128.28	125.41	127.80	127.06	338
2026-04-24	127.70	127.70	123.11	125.96	125.23	40

← NewerPage 2 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	0.3500 USD
2026-05-12	0.3500 USD
2026-02-10	0.3300 USD
2025-12-18	1.4000 USD
2025-11-11	0.3300 USD
2025-08-13	0.3300 USD
2025-05-13	0.3300 USD
2025-02-11	0.3300 USD
2024-12-20	3.0000 USD
2024-11-13	0.3000 USD
2024-08-15	0.3000 USD
2024-05-14	0.3000 USD
2024-02-14	0.2700 USD
2023-12-14	3.2000 USD
2023-11-14	0.2700 USD
2023-08-16	0.2700 USD
2023-05-16	0.2500 USD
2023-02-13	0.2500 USD
2022-12-15	2.8000 USD
2022-11-14	0.3700 USD
2022-08-16	0.3400 USD
2022-05-10	0.3400 USD
2022-02-07	0.3400 USD
2021-12-16	1.5000 USD
2021-11-15	0.3400 USD
2021-08-17	0.3400 USD
2021-05-11	0.3400 USD
2021-02-08	0.3200 USD
2020-12-17	0.7000 USD
2020-11-09	0.3200 USD
2020-08-10	0.3200 USD
2020-05-11	0.3200 USD
2020-02-10	0.3200 USD
2019-12-19	2.3000 USD
2019-11-08	0.3200 USD
2019-08-13	0.3200 USD
2019-05-13	0.3200 USD
2019-02-11	0.3200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.