Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	111.48	113.35	111.17	113.19	105.43	2,190,500
2024-02-29	111.66	111.71	110.71	110.89	103.29	3,660,500
2024-02-28	111.51	112.05	111.17	111.37	103.73	1,632,200
2024-02-27	112.18	112.37	110.59	111.33	103.69	1,794,600
2024-02-26	110.64	112.68	110.46	112.25	104.55	2,085,200
2024-02-23	110.87	111.02	110.12	110.78	103.18	1,690,000
2024-02-22	109.19	110.67	108.98	110.52	102.94	2,020,700
2024-02-21	107.42	108.71	107.01	108.67	101.22	1,673,300
2024-02-20	107.51	108.29	106.95	107.41	100.04	2,322,900
2024-02-16	108.17	108.67	107.48	107.77	100.38	2,594,300
2024-02-15	107.20	108.58	106.63	108.06	100.65	1,524,800
2024-02-14	105.36	107.17	105.36	106.67	99.354	2,048,300
2024-02-13	105.12	105.40	103.97	105.19	97.724	2,295,800
2024-02-12	105.89	106.41	105.20	106.02	98.496	1,378,200
2024-02-09	105.97	106.08	104.96	106.01	98.486	1,474,700
2024-02-08	105.20	106.23	104.63	105.61	98.115	2,223,600
2024-02-07	104.86	105.61	103.90	105.06	97.604	1,885,200
2024-02-06	104.63	105.00	103.63	104.23	96.833	2,120,900
2024-02-05	102.40	104.37	102.20	104.16	96.768	2,589,300
2024-02-02	101.75	103.55	101.38	103.12	95.801	1,665,100
2024-02-01	101.24	102.23	100.56	102.02	94.779	1,725,100
2024-01-31	101.95	102.20	100.01	100.39	93.265	2,070,200
2024-01-30	100.64	102.25	100.45	101.97	94.733	1,713,000
2024-01-29	101.43	102.04	100.66	101.39	94.194	1,833,100
2024-01-26	101.49	103.35	101.41	101.76	94.538	2,058,100
2024-01-25	102.21	103.40	101.46	102.01	94.770	2,280,100
2024-01-24	101.83	102.22	100.01	100.83	93.674	3,385,200
2024-01-23	97.800	101.31	96.280	101.01	93.841	5,705,600
2024-01-22	96.330	97.800	96.110	97.090	90.199	2,931,300
2024-01-19	95.910	96.730	94.810	96.260	89.428	3,234,400
2024-01-18	94.280	95.550	94.280	95.380	88.611	2,401,500
2024-01-17	93.720	94.600	93.180	94.080	87.403	2,425,900
2024-01-16	93.640	94.320	92.960	94.050	87.375	3,323,900
2024-01-12	95.170	95.400	93.880	94.050	87.375	1,966,100
2024-01-11	94.670	95.050	93.630	94.600	87.886	1,812,800
2024-01-10	94.590	94.820	94.030	94.600	87.886	1,446,900
2024-01-09	94.770	95.080	93.700	94.820	88.090	1,930,200
2024-01-08	94.080	95.800	93.240	95.750	88.954	2,349,600
2024-01-05	93.430	94.410	93.380	93.590	86.948	1,792,800
2024-01-04	94.420	94.750	92.690	93.780	87.124	3,393,400
2024-01-03	96.590	96.590	94.460	94.930	88.193	2,835,800
2024-01-02	97.030	97.870	96.410	96.780	89.911	2,290,600
2023-12-29	97.830	98.130	97.230	97.650	90.720	1,174,900
2023-12-28	97.850	98.080	97.620	97.830	90.887	840,600
2023-12-27	97.720	98.200	97.500	97.790	90.850	1,110,200
2023-12-26	97.470	98.030	97.300	97.720	90.785	883,300
2023-12-22	97.090	97.840	96.980	97.470	90.552	1,118,500
2023-12-21	96.820	96.960	96.290	96.900	90.023	1,225,700
2023-12-20	96.300	97.430	95.870	95.900	89.094	2,292,900
2023-12-19	96.140	96.780	96.000	96.760	89.893	2,053,900
2023-12-18	96.150	96.600	95.290	95.750	88.954	2,119,100
2023-12-15	95.810	96.440	95.690	96.250	89.419	6,229,400
2023-12-14	95.060	96.130	94.670	95.810	89.010	4,213,000
2023-12-13	98.030	98.470	96.610	98.060	88.128	2,970,700
2023-12-12	98.270	98.420	97.520	97.630	87.741	2,122,700
2023-12-11	96.680	98.150	96.200	97.930	88.011	2,524,000
2023-12-08	95.200	96.110	94.880	95.380	85.719	2,186,200
2023-12-07	95.080	95.640	94.340	95.520	85.845	2,095,300
2023-12-06	94.780	95.730	94.210	94.720	85.126	2,261,400
2023-12-05	93.180	94.370	92.870	93.870	84.362	2,536,800

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.