Paccar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 112.10 | 112.10 | 108.30 | 108.88 | 108.88 | 120 |
| 2026-10-15 | 109.74 | 111.18 | 109.37 | 111.10 | 111.10 | 792 |
| 2026-10-14 | 105.85 | 108.85 | 105.85 | 108.49 | 108.49 | 191 |
| 2026-10-13 | 109.90 | 109.90 | 106.44 | 107.08 | 107.08 | 365 |
| 2026-10-12 | 109.40 | 109.90 | 107.76 | 109.24 | 109.24 | 142 |
| 2026-10-09 | 109.77 | 110.00 | 107.91 | 108.04 | 108.04 | 1,050 |
| 2026-10-08 | 107.89 | 108.83 | 105.44 | 108.83 | 108.83 | 2,184 |
| 2026-10-07 | 108.24 | 110.00 | 106.50 | 107.70 | 107.70 | 387 |
| 2026-10-06 | 111.06 | 111.06 | 108.99 | 109.11 | 109.11 | 204 |
| 2026-10-05 | 109.75 | 110.41 | 108.28 | 109.94 | 109.94 | 876 |
| 2026-10-02 | 111.80 | 111.80 | 108.91 | 109.25 | 109.25 | 859 |
| 2026-10-01 | 109.70 | 111.52 | 109.40 | 110.52 | 110.52 | 2,425 |
| 2026-09-30 | 113.57 | 114.00 | 110.38 | 110.42 | 110.42 | 503 |
| 2026-09-29 | 110.98 | 112.20 | 110.58 | 111.73 | 111.73 | 282 |
| 2026-09-28 | 112.49 | 112.49 | 110.00 | 111.58 | 111.58 | 275 |
| 2026-09-25 | 111.07 | 112.62 | 110.97 | 111.54 | 111.54 | 253 |
| 2026-09-24 | 110.97 | 112.78 | 110.00 | 110.76 | 110.76 | 661 |
| 2026-09-23 | 113.38 | 113.90 | 111.98 | 112.90 | 112.90 | 223 |
| 2026-09-22 | 114.00 | 116.81 | 111.99 | 113.61 | 113.61 | 9,764 |
| 2026-09-21 | 116.00 | 118.23 | 113.94 | 115.05 | 115.05 | 992 |
| 2026-09-18 | 116.29 | 117.36 | 114.10 | 114.38 | 114.38 | 463 |
| 2026-09-17 | 118.14 | 121.17 | 117.88 | 117.97 | 117.97 | 69 |
| 2026-09-16 | 122.99 | 124.32 | 119.66 | 119.77 | 119.77 | 932 |
| 2026-09-15 | 123.97 | 123.97 | 121.15 | 122.59 | 122.59 | 327 |
| 2026-09-14 | 123.99 | 123.99 | 119.00 | 121.64 | 121.64 | 220 |
| 2026-09-11 | 121.35 | 125.10 | 121.14 | 123.08 | 123.08 | 1,842 |
| 2026-09-10 | 123.22 | 123.62 | 120.01 | 122.61 | 122.61 | 385 |
| 2026-09-09 | 122.10 | 122.31 | 119.50 | 120.84 | 120.84 | 130 |
| 2026-09-08 | 123.64 | 124.70 | 121.02 | 122.83 | 122.83 | 335 |
| 2026-09-04 | 124.51 | 126.33 | 124.51 | 124.78 | 124.78 | 358 |
| 2026-09-03 | 122.41 | 123.89 | 121.10 | 123.89 | 123.89 | 165 |
| 2026-09-02 | 121.48 | 124.94 | 121.48 | 122.71 | 122.71 | 69 |
| 2026-09-01 | 119.70 | 124.75 | 119.70 | 122.81 | 122.81 | 61 |
| 2026-08-28 | 126.06 | 127.81 | 124.76 | 124.93 | 124.93 | 210 |
| 2026-08-27 | 129.97 | 132.68 | 123.20 | 126.80 | 126.80 | 191 |
| 2026-08-26 | 125.59 | 131.06 | 125.59 | 129.59 | 129.59 | 111 |
| 2026-08-25 | 129.80 | 131.00 | 129.23 | 129.32 | 129.32 | 125 |
| 2026-08-24 | 129.86 | 132.50 | 129.59 | 129.62 | 129.62 | 1,033 |
| 2026-08-21 | 128.95 | 131.25 | 128.95 | 131.25 | 131.25 | 682 |
| 2026-08-20 | 126.25 | 129.80 | 126.08 | 129.40 | 129.40 | 403 |
| 2026-08-19 | 127.44 | 129.50 | 127.28 | 127.36 | 127.36 | 88 |
| 2026-08-18 | 130.30 | 132.50 | 128.42 | 128.68 | 128.68 | 2,950 |
| 2026-08-17 | 129.88 | 131.18 | 129.34 | 130.79 | 130.79 | 792 |
| 2026-08-14 | 130.99 | 130.99 | 130.00 | 130.86 | 130.86 | 21 |
| 2026-08-13 | 131.37 | 132.25 | 129.11 | 129.75 | 129.75 | 613 |
| 2026-08-12 | 134.82 | 134.82 | 129.71 | 131.37 | 131.37 | 484 |
| 2026-08-11 | 132.55 | 132.77 | 131.00 | 132.42 | 132.42 | 252 |
| 2026-08-10 | 132.50 | 134.00 | 129.88 | 130.81 | 130.46 | 2,541 |
| 2026-08-07 | 133.11 | 133.11 | 131.05 | 132.72 | 132.36 | 1,587 |
| 2026-08-06 | 134.12 | 134.96 | 132.01 | 132.97 | 132.61 | 71 |
| 2026-08-05 | 137.50 | 139.54 | 133.56 | 134.48 | 134.12 | 93 |
| 2026-08-04 | 132.00 | 135.79 | 130.00 | 135.31 | 134.95 | 431 |
| 2026-08-03 | 133.86 | 135.41 | 129.78 | 132.52 | 132.16 | 106 |
| 2026-07-31 | 133.75 | 134.25 | 132.31 | 133.40 | 133.04 | 34 |
| 2026-07-30 | 135.49 | 135.49 | 131.87 | 132.61 | 132.26 | 272 |
| 2026-07-29 | 134.14 | 142.04 | 134.14 | 137.06 | 136.69 | 950 |
| 2026-07-28 | 136.50 | 138.54 | 131.07 | 137.26 | 136.89 | 2,147 |
| 2026-07-27 | 134.99 | 134.99 | 129.65 | 131.86 | 131.51 | 505 |
| 2026-07-24 | 131.23 | 133.82 | 127.50 | 133.63 | 133.27 | 594 |
| 2026-07-23 | 131.45 | 133.42 | 129.94 | 131.72 | 131.37 | 2,728 |
Page 1 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.