Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	99.350	100.31	98.950	99.410	58.784	3,250,500
2022-12-19	98.270	99.970	98.270	99.110	58.607	2,984,250
2022-12-16	97.080	98.690	96.490	98.230	58.086	7,423,200
2022-12-15	99.980	99.980	97.460	97.930	57.909	4,172,850
2022-12-14	104.63	105.47	102.21	102.76	59.109	3,580,050
2022-12-13	105.42	105.62	100.71	102.22	58.799	3,997,350
2022-12-12	101.76	103.38	100.86	102.96	59.224	3,148,950
2022-12-09	103.80	104.02	101.04	101.26	58.246	4,638,000
2022-12-08	104.72	105.52	103.14	103.61	59.598	2,347,350
2022-12-07	103.95	105.23	103.90	104.49	60.104	2,991,150
2022-12-06	103.53	104.10	102.86	103.67	59.633	3,470,250
2022-12-05	105.06	105.07	103.18	103.36	59.454	2,328,300
2022-12-02	104.41	106.11	104.07	105.79	60.852	3,060,450
2022-12-01	106.12	106.79	105.55	105.95	60.944	2,769,750
2022-11-30	104.16	106.41	103.41	105.91	60.921	4,588,650
2022-11-29	103.77	104.95	103.57	104.26	59.972	2,485,200
2022-11-28	104.70	104.94	103.07	103.61	59.598	2,828,700
2022-11-25	106.06	106.20	104.94	105.03	60.415	1,010,100
2022-11-23	106.23	107.18	105.15	105.89	60.910	2,769,000
2022-11-22	104.61	106.25	104.50	106.02	60.984	2,927,400
2022-11-21	103.93	104.83	103.68	104.36	60.030	2,044,650
2022-11-18	104.61	104.97	103.33	103.87	59.748	4,672,350
2022-11-17	100.92	103.58	100.64	103.51	59.541	3,134,550
2022-11-16	102.78	104.59	102.39	103.40	59.477	3,423,750
2022-11-15	102.96	103.91	101.91	102.78	59.121	2,712,900
2022-11-14	102.31	103.88	101.42	102.34	58.868	2,525,700
2022-11-11	101.91	103.15	101.53	102.62	58.814	3,567,900
2022-11-10	102.71	102.83	100.33	101.91	58.407	4,568,850
2022-11-09	99.670	101.51	99.380	99.760	57.175	4,557,450
2022-11-08	99.310	101.07	98.950	100.55	57.628	3,663,000
2022-11-07	99.570	99.890	98.510	99.140	56.820	3,338,400
2022-11-04	98.480	99.650	98.210	99.120	56.808	3,607,200
2022-11-03	94.780	97.910	93.860	96.980	55.582	3,919,050
2022-11-02	96.460	98.890	95.480	95.700	54.848	3,021,600
2022-11-01	97.190	97.550	95.600	96.950	55.565	2,388,750
2022-10-31	95.550	97.120	95.300	96.830	55.496	3,284,700
2022-10-28	94.530	96.510	94.120	96.300	55.192	3,140,850
2022-10-27	93.600	95.000	92.830	94.130	53.949	3,519,750
2022-10-26	93.440	94.000	91.830	92.800	53.186	5,937,450
2022-10-25	94.900	94.990	89.700	91.740	52.579	4,812,300
2022-10-24	91.090	92.250	90.860	92.020	52.739	3,322,650
2022-10-21	87.800	90.640	87.700	90.170	51.679	3,138,750
2022-10-20	91.000	91.000	87.320	87.570	50.189	2,749,950
2022-10-19	90.610	91.590	90.030	90.740	52.006	2,308,050
2022-10-18	90.420	91.410	89.270	90.700	51.983	2,466,150
2022-10-17	90.060	90.530	88.550	88.850	50.922	2,944,350
2022-10-14	90.080	90.340	87.890	88.270	50.590	2,380,050
2022-10-13	87.080	90.630	86.500	90.240	51.719	2,567,700
2022-10-12	89.740	90.270	88.510	88.550	50.750	2,016,450
2022-10-11	87.770	90.260	87.550	89.070	51.049	2,480,100
2022-10-10	88.510	88.770	87.210	87.880	50.367	1,713,900
2022-10-07	88.760	89.090	87.470	87.680	50.252	2,817,900
2022-10-06	90.650	92.060	89.670	89.700	51.410	2,750,850
2022-10-05	89.480	91.620	88.640	90.910	52.103	3,464,400
2022-10-04	87.620	90.140	87.520	89.910	51.530	3,919,050
2022-10-03	84.810	86.980	84.390	86.480	49.564	2,629,350
2022-09-30	85.070	85.520	83.600	83.690	47.965	3,161,700
2022-09-29	84.870	84.960	83.370	84.870	48.641	3,164,550
2022-09-28	83.570	85.680	83.230	85.330	48.905	2,723,250
2022-09-27	83.490	83.930	81.960	82.960	47.547	2,416,200

← NewerPage 17 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.