Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	83.220	85.570	83.030	84.510	75.717	3,022,600
2023-09-07	82.750	83.450	81.770	83.050	74.409	2,338,400
2023-09-06	81.940	83.000	81.660	82.750	74.140	2,669,200
2023-09-05	83.570	83.920	81.580	81.660	73.164	2,620,900
2023-09-01	82.840	83.640	82.540	83.520	74.830	2,321,400
2023-08-31	83.100	83.600	82.180	82.290	73.728	3,128,800
2023-08-30	82.630	82.900	81.720	82.720	74.113	4,009,300
2023-08-29	84.460	84.550	81.460	82.860	74.239	3,803,700
2023-08-28	85.260	85.810	84.750	85.180	76.317	1,034,200
2023-08-25	84.450	85.060	83.790	84.780	75.959	1,554,500
2023-08-24	85.230	86.020	84.200	84.230	75.466	1,533,800
2023-08-23	85.000	85.830	84.730	85.650	76.738	1,389,700
2023-08-22	84.900	85.030	84.270	84.930	76.093	1,599,400
2023-08-21	84.550	84.930	83.730	84.580	75.780	1,428,900
2023-08-18	83.210	84.830	83.010	84.660	75.851	1,850,800
2023-08-17	85.290	85.330	83.700	83.750	75.036	1,423,800
2023-08-16	84.830	85.960	84.440	84.560	75.762	1,859,400
2023-08-15	85.570	85.750	84.840	85.070	75.977	1,401,000
2023-08-14	85.450	86.080	84.800	86.000	76.807	1,370,300
2023-08-11	85.320	85.980	85.040	85.820	76.647	1,202,600
2023-08-10	85.930	86.510	84.940	85.480	76.343	1,450,500
2023-08-09	85.500	86.380	85.280	85.420	76.289	1,763,300
2023-08-08	83.760	85.540	83.400	85.420	76.289	1,915,200
2023-08-07	84.450	84.970	84.340	84.640	75.593	1,719,600
2023-08-04	85.080	85.510	83.450	83.900	74.932	2,693,600
2023-08-03	85.670	85.940	83.880	84.890	75.816	2,928,400
2023-08-02	86.310	86.530	85.430	86.070	76.870	2,166,700
2023-08-01	85.840	87.220	85.770	86.430	77.191	1,967,000
2023-07-31	85.740	86.150	85.160	86.130	76.923	2,707,100
2023-07-28	85.140	85.840	84.560	85.340	76.218	2,922,200
2023-07-27	85.040	85.540	83.970	85.350	76.227	3,058,000
2023-07-26	86.650	86.810	83.830	84.610	75.566	3,380,500
2023-07-25	83.320	86.660	81.180	86.310	77.084	5,091,300
2023-07-24	88.090	88.970	88.050	88.700	79.219	3,490,800
2023-07-21	88.880	89.450	87.790	87.910	78.513	9,949,800
2023-07-20	89.940	90.050	88.400	88.830	79.335	2,972,500
2023-07-19	88.170	89.170	87.860	89.010	79.496	2,694,500
2023-07-18	87.650	89.580	87.500	89.420	79.862	2,736,300
2023-07-17	86.570	87.820	85.900	87.560	78.201	3,172,300
2023-07-14	85.950	85.950	84.620	85.660	76.504	1,851,900
2023-07-13	86.040	86.570	85.740	85.770	76.602	2,127,400
2023-07-12	86.900	87.830	86.150	86.230	77.013	3,184,000
2023-07-11	85.010	86.340	84.870	86.130	76.923	2,490,100
2023-07-10	82.770	85.050	82.690	84.610	75.566	3,932,700
2023-07-07	81.810	83.490	81.810	82.310	73.512	1,802,600
2023-07-06	81.650	82.120	80.910	81.820	73.074	1,802,500
2023-07-05	82.960	83.160	81.970	82.280	73.485	2,804,600
2023-07-03	83.470	84.010	82.940	83.640	74.700	907,100
2023-06-30	83.530	85.180	83.330	83.650	74.709	2,980,400
2023-06-29	80.990	83.270	80.640	82.610	73.780	2,257,000
2023-06-28	80.360	80.780	79.950	80.680	72.056	1,817,600
2023-06-27	79.450	80.410	78.920	80.360	71.770	1,759,500
2023-06-26	78.860	79.760	78.580	79.210	70.743	1,782,900
2023-06-23	77.660	78.590	76.930	78.440	70.055	2,588,900
2023-06-22	78.500	78.550	77.630	78.110	69.761	1,465,600
2023-06-21	77.650	78.830	77.090	78.520	70.127	2,292,600
2023-06-20	78.250	78.350	76.880	77.770	69.457	2,463,800
2023-06-16	79.440	79.440	78.470	78.630	70.225	3,946,800
2023-06-15	78.280	79.230	77.720	79.080	70.627	1,792,200
2023-06-14	79.970	80.150	77.630	78.060	69.716	2,266,600

← NewerPage 14 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.