Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	92.240	94.690	91.800	93.720	84.227	3,473,300
2023-12-01	91.930	93.390	91.730	93.180	83.742	1,963,600
2023-11-30	91.770	92.200	91.290	91.820	82.520	2,554,600
2023-11-29	91.500	91.870	90.660	91.310	82.061	1,510,600
2023-11-28	91.900	92.090	90.830	90.940	81.729	2,596,700
2023-11-27	91.510	92.030	91.250	91.740	82.448	1,296,800
2023-11-24	91.120	92.010	91.120	92.000	82.681	654,200
2023-11-22	91.280	91.570	90.450	91.240	81.998	1,566,800
2023-11-21	91.400	91.610	90.750	91.430	82.169	1,779,500
2023-11-20	91.210	92.150	90.740	91.840	82.538	1,883,000
2023-11-17	91.230	91.710	90.980	91.360	82.106	2,163,900
2023-11-16	90.540	91.640	90.290	90.910	81.702	2,073,800
2023-11-15	91.030	91.500	90.300	90.450	81.288	1,859,400
2023-11-14	89.150	91.090	88.970	90.670	81.486	2,159,500
2023-11-13	88.200	88.730	87.580	87.960	78.808	1,637,300
2023-11-10	86.480	88.400	86.410	88.260	79.077	2,033,000
2023-11-09	86.720	87.470	85.770	85.980	77.034	1,582,500
2023-11-08	86.660	87.120	86.010	86.590	77.581	1,758,700
2023-11-07	86.120	86.720	85.140	86.460	77.464	1,964,200
2023-11-06	86.890	87.150	85.790	86.370	77.383	1,451,600
2023-11-03	85.310	87.330	84.750	86.800	77.769	2,463,400
2023-11-02	84.200	85.290	83.180	84.390	75.609	2,066,700
2023-11-01	82.720	83.580	80.940	83.150	74.498	2,954,300
2023-10-31	83.210	83.470	82.250	82.530	73.943	2,716,300
2023-10-30	83.760	84.380	82.800	83.620	74.920	2,217,300
2023-10-27	84.110	84.510	82.910	83.290	74.624	2,026,600
2023-10-26	85.320	85.790	83.860	83.910	75.179	2,639,900
2023-10-25	85.780	86.030	84.150	84.530	75.735	2,769,600
2023-10-24	83.020	85.070	81.370	84.830	76.004	4,547,900
2023-10-23	81.600	82.670	81.300	81.360	72.895	2,805,100
2023-10-20	82.550	82.870	81.320	81.580	73.092	3,236,800
2023-10-19	83.860	84.260	82.220	82.550	73.961	2,445,200
2023-10-18	84.510	85.060	82.820	83.650	74.946	2,043,900
2023-10-17	84.680	85.480	84.470	84.990	76.147	2,009,600
2023-10-16	84.970	85.700	84.430	85.090	76.237	2,151,100
2023-10-13	85.300	85.720	83.220	83.770	75.054	2,603,600
2023-10-12	86.680	86.750	84.400	85.300	76.425	1,957,700
2023-10-11	86.770	86.770	85.330	86.680	77.661	2,960,000
2023-10-10	87.600	87.670	86.520	86.770	77.742	3,131,500
2023-10-09	87.300	87.730	86.270	87.440	78.342	1,361,600
2023-10-06	86.050	87.920	85.080	87.480	78.378	2,443,900
2023-10-05	86.350	87.100	85.310	86.230	77.258	3,487,800
2023-10-04	84.180	86.900	84.080	86.670	77.652	3,232,600
2023-10-03	84.320	85.060	83.590	84.040	75.296	1,980,100
2023-10-02	85.070	85.590	84.060	84.760	75.941	1,725,900
2023-09-29	85.990	85.990	84.480	85.020	76.174	2,006,200
2023-09-28	85.010	86.460	85.000	85.710	76.792	1,917,400
2023-09-27	84.430	85.260	83.750	84.810	75.986	1,538,700
2023-09-26	84.870	85.530	83.680	83.860	75.135	1,946,900
2023-09-25	84.670	85.650	84.510	85.460	76.568	1,298,500
2023-09-22	84.000	85.740	83.780	84.930	76.093	2,080,100
2023-09-21	84.910	84.910	83.610	83.810	75.090	1,825,200
2023-09-20	85.270	87.000	85.240	85.250	76.380	1,610,500
2023-09-19	86.290	86.800	84.580	85.170	76.308	1,878,300
2023-09-18	85.300	86.340	85.110	86.290	77.312	1,308,000
2023-09-15	85.870	85.870	84.860	85.220	76.353	3,636,900
2023-09-14	83.960	85.980	83.680	85.870	76.935	2,129,700
2023-09-13	85.690	86.300	82.670	83.280	74.615	2,972,700
2023-09-12	84.970	86.240	84.820	85.220	76.353	1,751,000
2023-09-11	84.940	85.360	84.580	85.220	76.353	1,842,600

← NewerPage 13 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.