Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	70.250	70.350	68.220	68.690	61.137	5,872,200
2023-03-16	70.110	71.060	69.360	70.850	63.059	3,886,900
2023-03-15	71.670	71.710	69.590	70.690	62.917	4,642,800
2023-03-14	71.870	73.330	71.790	72.550	64.573	2,957,300
2023-03-13	71.500	72.730	71.060	71.420	63.567	3,351,000
2023-03-10	74.600	74.700	72.130	72.320	64.368	3,040,800
2023-03-09	76.250	76.500	74.240	74.310	66.139	2,511,400
2023-03-08	76.190	76.470	75.460	75.960	67.608	2,072,600
2023-03-07	76.240	76.720	75.670	75.790	67.456	3,719,000
2023-03-06	76.190	76.630	76.010	76.280	67.892	5,566,400
2023-03-03	75.000	76.350	74.410	76.190	67.812	3,803,800
2023-03-02	72.890	74.980	72.630	74.790	66.566	3,231,300
2023-03-01	71.970	73.120	71.820	73.050	65.018	3,957,600
2023-02-28	72.170	72.490	71.740	72.200	64.261	3,346,400
2023-02-27	72.790	72.790	71.290	72.110	64.181	2,717,000
2023-02-24	72.300	72.730	71.750	72.300	64.350	2,483,900
2023-02-23	73.580	73.910	73.220	73.440	65.365	2,003,000
2023-02-22	74.230	74.980	72.860	73.100	65.062	2,383,200
2023-02-21	75.360	75.630	73.560	73.860	65.739	2,725,600
2023-02-17	75.060	76.120	74.980	75.690	67.367	2,597,100
2023-02-16	74.340	75.370	72.320	74.870	66.637	2,142,400
2023-02-15	73.190	75.010	73.010	74.910	66.673	2,850,700
2023-02-14	72.910	74.010	72.150	73.200	65.151	2,679,600
2023-02-13	72.620	73.300	72.190	73.000	64.973	1,885,800
2023-02-10	73.520	73.690	72.440	72.990	64.742	2,291,400
2023-02-09	73.390	74.480	72.670	73.010	64.759	4,412,600
2023-02-08	73.500	73.800	71.910	71.950	63.819	3,029,700
2023-02-07	110.11	110.82	108.47	110.29	65.218	3,047,550
2023-02-06	109.97	110.80	109.59	110.44	65.306	3,402,300
2023-02-03	110.85	111.37	109.98	110.18	65.153	2,422,950
2023-02-02	111.31	111.99	109.82	111.61	65.998	2,944,800
2023-02-01	108.58	112.09	107.77	111.36	65.850	3,873,600
2023-01-31	109.28	109.65	108.20	109.31	64.638	4,150,050
2023-01-30	110.39	111.06	108.60	108.78	64.325	3,973,950
2023-01-27	112.00	112.24	108.95	110.63	65.419	4,204,650
2023-01-26	111.90	112.89	110.58	112.23	66.365	4,010,100
2023-01-25	110.80	111.32	109.31	110.81	65.525	4,023,450
2023-01-24	105.00	111.44	103.50	111.08	65.685	11,576,700
2023-01-23	99.810	103.06	99.060	102.25	60.463	5,964,000
2023-01-20	97.860	99.460	97.340	99.190	58.654	3,327,600
2023-01-19	99.520	99.520	97.170	98.010	57.956	3,144,150
2023-01-18	102.05	102.55	99.620	99.740	58.979	3,540,450
2023-01-17	103.00	103.28	101.53	101.61	60.085	3,225,750
2023-01-13	100.88	102.78	100.56	102.67	60.712	2,554,200
2023-01-12	100.47	101.90	100.27	101.39	59.955	2,907,600
2023-01-11	100.59	101.14	99.430	101.06	59.760	3,378,300
2023-01-10	98.760	100.53	98.280	100.49	59.423	2,758,200
2023-01-09	100.26	101.17	99.530	99.790	59.009	2,710,500
2023-01-06	98.490	100.61	98.490	100.32	59.322	2,392,200
2023-01-05	97.930	98.240	96.960	97.780	57.820	2,613,450
2023-01-04	99.070	99.350	97.770	98.210	58.074	2,649,450
2023-01-03	98.880	99.230	97.670	98.430	58.205	2,961,300
2022-12-30	97.990	99.320	97.600	98.970	58.524	1,893,450
2022-12-29	99.860	99.990	98.350	98.590	58.299	2,061,600
2022-12-28	100.70	100.83	99.160	99.250	58.689	1,534,200
2022-12-27	100.74	101.16	100.07	100.32	59.322	1,560,150
2022-12-23	99.770	101.09	99.300	100.55	59.458	2,305,650
2022-12-22	100.70	100.98	98.450	99.820	59.027	3,855,900
2022-12-21	100.13	101.45	99.910	101.04	59.748	2,535,450
2022-12-20	99.350	100.31	98.950	99.410	58.784	3,250,500

← NewerPage 16 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.