Paccar Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	125.64	128.50	124.93	128.50	127.76	1,261
2026-04-22	127.94	127.94	125.33	125.33	124.60	233
2026-04-21	129.45	129.45	126.15	126.15	125.42	182
2026-04-20	124.11	128.09	124.11	128.09	127.35	887
2026-04-17	125.84	127.66	125.74	127.50	126.76	560
2026-04-16	122.50	125.16	121.99	124.59	123.87	1,477
2026-04-15	124.49	125.32	122.27	122.71	122.00	1,287
2026-04-14	126.66	127.36	123.88	125.61	124.88	1,187
2026-04-13	126.83	127.45	124.37	126.48	125.75	185
2026-04-10	125.94	127.94	122.94	127.25	126.52	196
2026-04-09	124.74	127.15	122.95	126.73	126.00	73
2026-04-08	122.00	124.17	119.75	124.17	123.45	77
2026-04-07	119.83	119.83	117.00	117.65	116.97	197
2026-04-02	115.30	118.10	112.02	117.43	116.75	146
2026-04-01	117.23	117.91	116.03	117.74	117.06	249
2026-03-31	113.76	115.17	111.00	115.17	114.51	56
2026-03-30	114.00	114.00	112.60	112.94	112.29	64
2026-03-27	112.45	118.71	112.45	113.02	112.37	79
2026-03-26	116.34	116.34	114.52	115.38	114.71	114
2026-03-25	115.15	117.64	115.15	116.80	116.12	265
2026-03-24	117.14	117.14	113.02	116.73	116.05	348
2026-03-23	109.41	115.00	109.41	114.77	114.11	1,176
2026-03-20	108.08	113.11	108.08	111.58	110.94	263
2026-03-19	113.98	114.90	112.37	113.80	113.14	451
2026-03-18	121.03	121.03	113.95	114.82	114.16	16
2026-03-17	116.20	117.00	114.68	115.36	114.69	289
2026-03-16	115.00	117.38	114.21	115.01	114.35	611
2026-03-13	117.82	117.99	115.40	115.56	114.89	200
2026-03-12	118.75	118.78	116.59	117.73	117.05	75
2026-03-11	119.02	120.67	117.00	117.66	116.98	77
2026-03-10	118.40	122.23	118.40	120.03	119.34	270
2026-03-09	119.22	120.00	116.58	119.18	118.49	453
2026-03-06	124.42	124.42	120.00	121.09	120.39	577
2026-03-05	122.40	123.76	121.23	122.39	121.68	67
2026-03-04	121.56	125.74	119.44	124.50	123.78	590
2026-03-03	124.00	124.00	120.52	121.67	120.97	227
2026-03-02	128.98	128.98	122.45	124.64	123.92	129
2026-02-27	123.18	125.39	122.59	125.04	124.32	120
2026-02-26	126.00	126.00	123.76	124.03	123.31	348
2026-02-25	127.38	127.38	123.88	124.24	123.52	879
2026-02-24	125.93	127.06	125.50	126.39	125.66	77
2026-02-23	131.22	131.22	125.10	125.52	124.80	464
2026-02-20	124.12	127.41	123.82	127.41	126.68	96
2026-02-19	128.00	128.00	124.02	124.50	123.78	370
2026-02-18	127.50	127.50	125.90	125.90	125.17	18
2026-02-17	127.73	127.76	125.10	127.08	126.35	1,467
2026-02-13	122.00	127.46	122.00	127.45	126.72	637
2026-02-12	129.50	131.29	124.73	125.36	124.64	744
2026-02-11	129.39	129.39	126.91	129.28	128.54	496
2026-02-10	128.15	128.39	126.47	127.34	126.61	908
2026-02-09	127.35	128.87	124.88	127.66	126.59	310
2026-02-06	127.42	129.00	126.72	127.25	126.19	354
2026-02-05	129.81	130.00	126.77	127.98	126.91	352
2026-02-04	128.00	131.67	127.44	128.70	127.63	715
2026-02-03	124.97	128.29	123.36	126.77	125.71	1,342
2026-02-02	120.17	123.99	120.17	123.99	122.96	160
2026-01-30	121.12	124.00	121.12	122.72	121.70	92
2026-01-29	124.29	125.59	122.30	122.69	121.66	76
2026-01-28	119.38	125.04	119.38	124.22	123.19	237
2026-01-27	117.00	120.77	116.50	119.89	118.89	1,377

← NewerPage 3 of 19 · 1,130 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.