Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	83.490	83.930	81.960	82.960	47.547	2,416,200
2022-09-26	83.440	84.710	82.980	83.000	47.570	2,839,050
2022-09-23	84.160	84.320	82.580	83.810	48.034	2,667,450
2022-09-22	85.490	86.080	84.480	84.900	48.659	1,850,700
2022-09-21	87.010	87.710	85.460	85.460	48.980	1,970,250
2022-09-20	86.660	86.890	85.630	86.540	49.598	2,070,900
2022-09-19	84.630	87.320	84.630	87.290	50.028	2,248,500
2022-09-16	84.860	85.670	83.890	85.140	48.796	4,471,350
2022-09-15	86.380	87.200	85.170	85.640	49.083	3,176,250
2022-09-14	86.160	86.700	85.570	86.390	49.513	2,505,750
2022-09-13	88.140	88.330	85.640	86.060	49.323	3,097,050
2022-09-12	88.740	89.730	88.480	89.430	51.255	2,066,250
2022-09-09	88.200	89.470	88.020	88.480	50.710	3,433,050
2022-09-08	87.640	87.640	84.730	86.330	49.478	3,990,150
2022-09-07	86.700	88.890	86.130	88.570	50.762	2,541,150
2022-09-06	86.480	87.300	85.960	86.830	49.765	1,960,800
2022-09-02	88.180	88.770	86.210	86.470	49.558	1,575,150
2022-09-01	86.980	87.540	86.640	87.470	50.132	1,579,350
2022-08-31	87.260	88.290	86.980	87.510	50.154	2,348,700
2022-08-30	88.630	88.910	87.200	88.050	50.464	1,792,050
2022-08-29	89.300	89.690	88.760	88.880	50.940	2,088,600
2022-08-26	92.450	92.990	89.830	89.970	51.564	2,647,950
2022-08-25	91.750	92.480	91.440	92.450	52.986	2,509,500
2022-08-24	90.880	91.610	89.920	91.490	52.435	2,649,450
2022-08-23	90.620	91.550	90.380	90.630	51.943	2,579,400
2022-08-22	92.190	92.190	90.320	90.480	51.857	3,846,900
2022-08-19	93.450	93.640	92.800	93.030	53.318	1,899,450
2022-08-18	93.680	94.340	93.400	94.220	54.000	1,778,100
2022-08-17	93.650	94.190	93.430	93.520	53.599	1,864,050
2022-08-16	93.750	95.130	93.490	94.780	54.321	1,539,150
2022-08-15	93.400	95.100	93.400	94.240	53.817	2,044,500
2022-08-12	93.750	93.840	92.970	93.730	53.526	2,262,750
2022-08-11	93.200	94.180	92.590	93.000	53.109	2,923,800
2022-08-10	92.920	93.320	92.590	93.250	53.251	3,422,550
2022-08-09	91.580	91.940	90.990	91.370	52.178	1,352,250
2022-08-08	91.860	92.540	91.240	91.590	52.303	1,669,650
2022-08-05	90.070	91.210	89.620	91.130	52.041	1,297,350
2022-08-04	91.090	91.150	90.430	90.880	51.898	3,269,850
2022-08-03	90.690	91.090	89.810	90.840	51.875	2,274,600
2022-08-02	89.780	91.350	89.730	90.230	51.527	2,140,950
2022-08-01	91.070	91.700	90.290	90.830	51.869	2,300,100
2022-07-29	90.870	91.830	90.180	91.520	52.263	2,645,550
2022-07-28	89.350	91.020	88.850	90.980	51.955	2,437,350
2022-07-27	87.340	89.450	86.770	89.070	50.864	2,866,650
2022-07-26	87.500	88.010	83.930	86.970	49.665	5,160,750
2022-07-25	84.560	86.250	84.560	86.030	49.128	2,598,300
2022-07-22	84.880	85.200	84.230	84.730	48.386	1,838,400
2022-07-21	84.010	85.050	83.670	84.500	48.255	1,645,050
2022-07-20	83.240	84.990	83.150	84.340	48.163	2,220,450
2022-07-19	81.180	84.230	81.180	84.040	47.992	3,696,750
2022-07-18	80.600	81.380	79.860	80.310	45.862	2,179,950
2022-07-15	80.070	80.450	78.890	80.050	45.713	9,470,400
2022-07-14	78.130	79.180	77.000	79.080	45.159	2,867,700
2022-07-13	78.800	81.090	78.800	79.320	45.297	2,868,000
2022-07-12	79.330	81.500	79.120	80.320	45.868	2,504,400
2022-07-11	79.560	80.260	79.070	79.290	45.279	3,345,450
2022-07-08	82.560	82.560	80.410	81.070	46.296	2,273,400
2022-07-07	81.670	83.450	81.500	82.240	46.964	2,358,450
2022-07-06	81.860	82.060	80.410	81.320	46.439	1,851,750
2022-07-05	81.200	81.930	80.030	81.860	46.747	2,506,500

← NewerPage 18 of 79 · 4,731 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.