Paccar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 109.14 | 109.42 | 107.31 | 107.95 | 100.83 | 2,522,900 |
| 2024-05-24 | 109.72 | 110.60 | 109.19 | 109.43 | 102.21 | 2,458,700 |
| 2024-05-23 | 108.93 | 109.25 | 107.67 | 108.87 | 101.69 | 2,367,400 |
| 2024-05-22 | 105.65 | 108.39 | 105.34 | 108.33 | 101.18 | 3,209,800 |
| 2024-05-21 | 105.37 | 105.80 | 104.79 | 105.60 | 98.635 | 1,894,100 |
| 2024-05-20 | 106.62 | 106.65 | 105.33 | 105.42 | 98.467 | 1,889,800 |
| 2024-05-17 | 106.12 | 106.52 | 105.25 | 106.00 | 99.008 | 1,727,100 |
| 2024-05-16 | 107.61 | 107.93 | 105.87 | 105.93 | 98.943 | 1,774,600 |
| 2024-05-15 | 108.55 | 109.25 | 107.92 | 108.08 | 100.95 | 2,141,100 |
| 2024-05-14 | 107.00 | 108.24 | 106.50 | 108.12 | 100.99 | 2,149,200 |
| 2024-05-13 | 109.78 | 109.83 | 106.24 | 106.85 | 99.522 | 2,504,500 |
| 2024-05-10 | 109.04 | 109.66 | 108.72 | 109.18 | 101.69 | 1,810,800 |
| 2024-05-09 | 107.19 | 109.06 | 107.06 | 108.92 | 101.45 | 1,887,700 |
| 2024-05-08 | 106.30 | 107.59 | 105.56 | 107.05 | 99.708 | 2,887,800 |
| 2024-05-07 | 105.11 | 107.11 | 105.04 | 106.60 | 99.289 | 2,286,900 |
| 2024-05-06 | 105.23 | 105.88 | 104.86 | 105.15 | 97.939 | 2,779,600 |
| 2024-05-03 | 107.11 | 107.29 | 104.44 | 104.79 | 97.603 | 3,899,000 |
| 2024-05-02 | 106.40 | 106.76 | 104.58 | 106.46 | 99.159 | 3,094,900 |
| 2024-05-01 | 106.11 | 107.98 | 105.45 | 106.34 | 99.047 | 4,020,900 |
| 2024-04-30 | 108.00 | 108.65 | 104.23 | 106.11 | 98.833 | 7,380,200 |
| 2024-04-29 | 112.76 | 114.17 | 112.33 | 113.64 | 105.85 | 3,813,800 |
| 2024-04-26 | 111.94 | 112.83 | 111.22 | 111.96 | 104.28 | 2,802,500 |
| 2024-04-25 | 111.46 | 113.65 | 111.27 | 112.62 | 104.90 | 3,322,800 |
| 2024-04-24 | 112.98 | 114.83 | 112.98 | 113.74 | 105.94 | 2,865,300 |
| 2024-04-23 | 113.03 | 113.66 | 112.45 | 113.32 | 105.55 | 2,403,800 |
| 2024-04-22 | 112.06 | 113.69 | 111.82 | 112.58 | 104.86 | 2,021,200 |
| 2024-04-19 | 114.05 | 114.34 | 110.35 | 111.19 | 103.56 | 4,538,700 |
| 2024-04-18 | 116.41 | 116.87 | 113.71 | 113.76 | 105.96 | 2,343,400 |
| 2024-04-17 | 118.18 | 118.47 | 115.32 | 115.93 | 107.98 | 2,458,300 |
| 2024-04-16 | 118.02 | 118.34 | 117.00 | 117.54 | 109.48 | 1,736,200 |
| 2024-04-15 | 120.50 | 121.75 | 117.65 | 118.02 | 109.93 | 1,959,300 |
| 2024-04-12 | 118.00 | 118.90 | 117.69 | 118.16 | 110.06 | 1,976,000 |
| 2024-04-11 | 118.17 | 119.70 | 117.70 | 118.88 | 110.73 | 1,437,500 |
| 2024-04-10 | 117.18 | 119.39 | 116.55 | 118.69 | 110.55 | 2,412,800 |
| 2024-04-09 | 122.64 | 122.89 | 117.82 | 119.18 | 111.01 | 2,460,900 |
| 2024-04-08 | 122.10 | 123.20 | 121.96 | 122.51 | 114.11 | 1,838,400 |
| 2024-04-05 | 121.01 | 122.75 | 120.54 | 122.21 | 113.83 | 1,391,700 |
| 2024-04-04 | 121.69 | 122.38 | 120.24 | 120.53 | 112.26 | 1,896,000 |
| 2024-04-03 | 119.50 | 121.34 | 117.48 | 120.42 | 112.16 | 3,740,300 |
| 2024-04-02 | 122.43 | 122.74 | 120.66 | 121.60 | 113.26 | 2,341,000 |
| 2024-04-01 | 124.07 | 124.39 | 123.07 | 123.10 | 114.66 | 1,351,300 |
| 2024-03-28 | 125.00 | 125.50 | 123.55 | 123.89 | 115.39 | 2,280,800 |
| 2024-03-27 | 123.97 | 124.67 | 123.21 | 124.46 | 115.92 | 1,363,800 |
| 2024-03-26 | 123.04 | 123.86 | 122.39 | 123.01 | 114.57 | 1,740,500 |
| 2024-03-25 | 123.88 | 124.23 | 123.07 | 123.40 | 114.94 | 1,321,200 |
| 2024-03-22 | 124.61 | 124.89 | 123.69 | 123.75 | 115.26 | 2,397,200 |
| 2024-03-21 | 122.00 | 124.57 | 121.64 | 124.42 | 115.89 | 2,014,200 |
| 2024-03-20 | 121.43 | 121.88 | 120.19 | 121.45 | 113.12 | 2,535,100 |
| 2024-03-19 | 120.46 | 121.23 | 120.19 | 121.00 | 112.70 | 1,950,000 |
| 2024-03-18 | 118.99 | 120.43 | 118.67 | 120.34 | 112.09 | 3,021,300 |
| 2024-03-15 | 116.54 | 118.95 | 116.24 | 118.33 | 110.21 | 7,281,300 |
| 2024-03-14 | 116.75 | 116.75 | 113.83 | 115.21 | 107.31 | 2,864,600 |
| 2024-03-13 | 115.21 | 116.06 | 114.68 | 115.97 | 108.02 | 2,036,000 |
| 2024-03-12 | 114.16 | 115.26 | 113.37 | 114.78 | 106.91 | 1,765,200 |
| 2024-03-11 | 114.85 | 115.23 | 112.32 | 114.03 | 106.21 | 1,972,300 |
| 2024-03-08 | 114.44 | 116.07 | 114.25 | 114.65 | 106.79 | 2,038,600 |
| 2024-03-07 | 116.08 | 116.88 | 114.24 | 114.33 | 106.49 | 2,759,200 |
| 2024-03-06 | 114.45 | 116.15 | 114.30 | 115.47 | 107.55 | 2,290,400 |
| 2024-03-05 | 112.51 | 115.78 | 112.35 | 114.08 | 106.26 | 2,556,700 |
| 2024-03-04 | 113.48 | 114.22 | 112.28 | 112.29 | 104.59 | 1,743,000 |
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.