Paccar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 96.390 | 96.400 | 94.960 | 95.280 | 89.281 | 1,590,600 |
| 2024-08-21 | 95.970 | 96.160 | 94.870 | 96.020 | 89.975 | 1,255,200 |
| 2024-08-20 | 95.580 | 96.080 | 95.360 | 95.690 | 89.666 | 1,601,700 |
| 2024-08-19 | 95.270 | 96.100 | 95.100 | 95.970 | 89.928 | 1,507,300 |
| 2024-08-16 | 94.630 | 95.190 | 93.830 | 95.170 | 89.178 | 3,222,500 |
| 2024-08-15 | 93.770 | 95.670 | 93.730 | 95.010 | 89.028 | 2,260,200 |
| 2024-08-14 | 92.660 | 95.040 | 92.580 | 93.690 | 87.510 | 3,174,700 |
| 2024-08-13 | 92.620 | 92.900 | 91.530 | 92.680 | 86.567 | 2,002,600 |
| 2024-08-12 | 92.500 | 92.870 | 91.370 | 92.170 | 86.091 | 3,263,700 |
| 2024-08-09 | 92.900 | 93.760 | 91.850 | 92.860 | 86.735 | 2,217,400 |
| 2024-08-08 | 92.000 | 93.540 | 91.460 | 93.280 | 87.127 | 2,338,500 |
| 2024-08-07 | 92.980 | 93.570 | 91.440 | 91.640 | 85.596 | 2,223,400 |
| 2024-08-06 | 91.950 | 93.910 | 91.400 | 92.280 | 86.193 | 3,397,200 |
| 2024-08-05 | 92.990 | 92.990 | 90.040 | 91.930 | 85.866 | 4,398,400 |
| 2024-08-02 | 95.420 | 95.790 | 93.200 | 94.360 | 88.136 | 4,074,100 |
| 2024-08-01 | 98.250 | 99.470 | 95.090 | 96.300 | 89.948 | 4,128,200 |
| 2024-07-31 | 97.900 | 99.430 | 97.440 | 98.660 | 92.153 | 2,878,400 |
| 2024-07-30 | 98.590 | 99.260 | 96.980 | 97.050 | 90.649 | 3,219,400 |
| 2024-07-29 | 99.230 | 99.260 | 97.850 | 98.320 | 91.835 | 2,135,100 |
| 2024-07-26 | 97.880 | 100.26 | 97.400 | 99.240 | 92.694 | 3,091,700 |
| 2024-07-25 | 99.840 | 100.66 | 97.250 | 97.600 | 91.162 | 5,215,300 |
| 2024-07-24 | 96.110 | 99.070 | 93.850 | 98.900 | 92.377 | 7,612,500 |
| 2024-07-23 | 98.620 | 102.56 | 95.520 | 97.100 | 90.695 | 7,686,800 |
| 2024-07-22 | 108.40 | 109.19 | 106.63 | 109.06 | 101.87 | 2,868,300 |
| 2024-07-19 | 109.94 | 109.94 | 107.64 | 107.81 | 100.70 | 4,135,800 |
| 2024-07-18 | 109.43 | 113.21 | 109.10 | 109.98 | 102.73 | 3,485,100 |
| 2024-07-17 | 109.00 | 110.33 | 108.12 | 109.21 | 102.01 | 3,922,400 |
| 2024-07-16 | 104.92 | 108.97 | 104.42 | 108.89 | 101.71 | 2,650,100 |
| 2024-07-15 | 103.29 | 105.22 | 102.71 | 104.55 | 97.654 | 1,938,500 |
| 2024-07-12 | 103.62 | 104.28 | 102.98 | 103.11 | 96.309 | 1,936,400 |
| 2024-07-11 | 102.08 | 104.42 | 101.88 | 103.23 | 96.421 | 1,822,400 |
| 2024-07-10 | 101.34 | 102.04 | 100.40 | 101.50 | 94.805 | 1,865,200 |
| 2024-07-09 | 101.25 | 102.26 | 100.89 | 101.34 | 94.656 | 2,001,900 |
| 2024-07-08 | 101.14 | 101.60 | 100.37 | 101.28 | 94.600 | 2,609,200 |
| 2024-07-05 | 102.00 | 102.00 | 99.460 | 100.22 | 93.610 | 2,214,400 |
| 2024-07-03 | 100.54 | 102.07 | 99.910 | 102.00 | 95.272 | 1,860,100 |
| 2024-07-02 | 101.12 | 102.02 | 100.52 | 100.91 | 94.254 | 2,708,600 |
| 2024-07-01 | 103.81 | 104.58 | 101.14 | 101.84 | 95.123 | 2,163,700 |
| 2024-06-28 | 104.49 | 105.10 | 101.78 | 102.94 | 96.150 | 11,403,400 |
| 2024-06-27 | 104.00 | 104.32 | 103.19 | 103.97 | 97.112 | 2,305,900 |
| 2024-06-26 | 106.19 | 106.19 | 103.72 | 104.29 | 97.411 | 2,487,000 |
| 2024-06-25 | 106.69 | 106.87 | 105.39 | 106.48 | 99.457 | 1,950,000 |
| 2024-06-24 | 106.77 | 108.67 | 106.15 | 106.89 | 99.840 | 4,360,100 |
| 2024-06-21 | 107.23 | 107.49 | 105.85 | 105.96 | 98.971 | 4,863,100 |
| 2024-06-20 | 107.60 | 108.14 | 107.01 | 107.23 | 100.16 | 2,043,000 |
| 2024-06-18 | 107.97 | 108.55 | 107.02 | 107.70 | 100.60 | 1,725,700 |
| 2024-06-17 | 106.70 | 108.12 | 106.18 | 107.75 | 100.64 | 1,679,400 |
| 2024-06-14 | 106.18 | 106.77 | 104.91 | 106.72 | 99.681 | 2,147,600 |
| 2024-06-13 | 106.35 | 107.15 | 104.93 | 107.10 | 100.04 | 2,328,100 |
| 2024-06-12 | 106.94 | 107.00 | 105.25 | 106.72 | 99.681 | 2,583,500 |
| 2024-06-11 | 107.36 | 107.36 | 105.39 | 106.00 | 99.008 | 2,634,200 |
| 2024-06-10 | 107.00 | 107.79 | 106.75 | 107.43 | 100.34 | 2,128,500 |
| 2024-06-07 | 108.57 | 108.91 | 107.61 | 107.67 | 100.57 | 2,160,700 |
| 2024-06-06 | 110.17 | 110.27 | 108.66 | 109.10 | 101.90 | 2,655,700 |
| 2024-06-05 | 107.31 | 110.04 | 106.08 | 110.01 | 102.75 | 3,631,100 |
| 2024-06-04 | 105.47 | 106.66 | 105.11 | 105.94 | 98.952 | 2,558,200 |
| 2024-06-03 | 107.62 | 107.75 | 104.45 | 105.49 | 98.532 | 2,562,100 |
| 2024-05-31 | 105.90 | 107.60 | 104.63 | 107.50 | 100.41 | 5,262,000 |
| 2024-05-30 | 105.30 | 106.57 | 105.25 | 105.75 | 98.775 | 1,932,400 |
| 2024-05-29 | 106.99 | 107.22 | 104.95 | 105.24 | 98.299 | 2,122,800 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2023-02-08 | 3:2 |
| 2007-10-10 | 3:2 |
| 2006-08-11 | 3:2 |
| 2004-02-06 | 3:2 |
| 2002-05-29 | 3:2 |
| 1997-05-22 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-12 | 0.3500 USD |
| 2026-05-13 | 0.3500 USD |
| 2026-02-11 | 0.3300 USD |
| 2025-12-19 | 1.4000 USD |
| 2025-11-12 | 0.3300 USD |
| 2025-08-14 | 0.3300 USD |
| 2025-05-14 | 0.3300 USD |
| 2025-02-12 | 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.