Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	78.370	79.850	78.020	79.480	70.984	2,575,400
2023-06-12	76.830	77.970	76.350	77.760	69.448	1,943,400
2023-06-09	76.530	77.380	76.440	76.830	68.618	1,743,400
2023-06-08	76.140	76.910	75.790	76.710	68.510	1,893,300
2023-06-07	74.830	76.280	74.290	76.190	68.046	2,143,900
2023-06-06	73.500	74.920	73.050	74.590	66.617	2,104,100
2023-06-05	73.480	74.620	72.640	73.330	65.492	2,429,200
2023-06-02	70.830	73.400	70.370	73.300	65.465	2,638,500
2023-06-01	68.990	70.050	68.400	70.020	62.536	2,205,000
2023-05-31	70.930	70.930	68.540	68.780	61.428	5,249,300
2023-05-30	71.290	71.410	70.300	71.160	63.554	1,782,100
2023-05-26	71.450	71.680	70.880	71.350	63.723	1,880,900
2023-05-25	70.260	71.100	69.800	71.020	63.429	2,460,000
2023-05-24	71.500	71.650	70.180	70.440	62.911	2,263,000
2023-05-23	71.300	71.910	70.600	71.390	63.759	2,553,400
2023-05-22	71.870	72.290	71.200	71.390	63.759	1,950,100
2023-05-19	72.400	72.830	71.210	71.750	64.081	2,105,300
2023-05-18	71.180	71.790	70.500	71.610	63.956	2,735,000
2023-05-17	71.140	72.050	70.770	71.530	63.884	2,250,000
2023-05-16	72.350	72.420	70.490	70.520	62.982	2,977,800
2023-05-15	72.950	73.420	72.120	72.800	64.795	1,992,000
2023-05-12	73.150	73.370	72.090	72.730	64.733	1,730,700
2023-05-11	71.510	72.550	71.320	72.440	64.475	1,782,900
2023-05-10	73.580	73.920	71.260	72.330	64.377	2,289,900
2023-05-09	72.560	73.430	71.950	73.330	65.267	2,134,800
2023-05-08	73.230	73.400	71.850	72.780	64.777	2,144,300
2023-05-05	71.870	72.920	71.810	72.760	64.759	2,402,100
2023-05-04	71.470	71.610	69.960	71.020	63.211	2,395,300
2023-05-03	72.570	73.600	71.530	71.630	63.754	2,932,700
2023-05-02	74.070	74.390	71.720	72.430	64.466	3,991,100
2023-05-01	74.690	75.700	74.510	74.790	66.566	2,066,100
2023-04-28	73.850	75.110	73.670	74.690	66.477	2,316,900
2023-04-27	73.280	73.810	71.760	73.670	65.569	2,942,000
2023-04-26	74.480	75.260	72.770	73.100	65.062	4,119,200
2023-04-25	75.260	75.730	72.700	74.800	66.575	6,266,400
2023-04-24	73.390	74.630	73.390	73.770	65.658	4,446,000
2023-04-21	72.260	73.330	71.600	73.150	65.107	10,063,200
2023-04-20	72.380	73.320	72.190	72.580	64.599	4,513,900
2023-04-19	73.050	73.290	72.130	72.910	64.893	2,182,900
2023-04-18	73.630	74.050	72.920	73.080	65.044	2,592,700
2023-04-17	72.800	73.570	72.770	73.260	65.204	2,670,700
2023-04-14	71.660	72.830	71.650	72.720	64.724	2,347,000
2023-04-13	72.110	72.490	70.790	71.590	63.718	2,466,100
2023-04-12	71.680	72.650	71.680	72.110	64.181	2,555,900
2023-04-11	69.940	71.590	69.860	71.040	63.229	3,161,900
2023-04-10	68.290	69.700	68.100	69.680	62.018	1,790,700
2023-04-06	68.600	69.230	68.000	68.490	60.959	2,487,600
2023-04-05	70.350	70.460	67.480	68.480	60.950	4,036,400
2023-04-04	73.020	73.160	70.560	70.800	63.015	2,356,000
2023-04-03	73.270	73.970	72.420	73.040	65.009	2,379,200
2023-03-31	72.160	73.320	72.020	73.200	65.151	3,008,800
2023-03-30	72.900	73.040	71.990	72.210	64.270	1,858,600
2023-03-29	72.580	72.710	71.940	72.350	64.395	2,227,100
2023-03-28	70.940	71.900	70.890	71.840	63.941	1,797,600
2023-03-27	70.520	71.150	69.940	70.940	63.140	2,439,800
2023-03-24	69.260	69.920	68.290	69.900	62.214	2,487,800
2023-03-23	70.230	71.720	69.420	69.810	62.134	3,138,800
2023-03-22	71.340	71.850	70.300	70.340	62.606	2,436,800
2023-03-21	71.110	71.710	70.950	71.440	63.585	3,115,700
2023-03-20	69.680	70.440	69.240	70.350	62.614	3,082,000

← NewerPage 15 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.