Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	82.180	83.500	81.300	82.340	47.021	2,842,200
2022-06-29	83.380	83.570	82.170	83.130	47.472	1,868,550
2022-06-28	84.050	85.500	83.130	83.210	47.518	1,888,950
2022-06-27	84.740	85.020	83.200	83.820	47.866	2,202,000
2022-06-24	82.180	84.530	82.030	84.210	48.089	3,331,050
2022-06-23	83.760	84.120	80.790	81.580	46.587	2,954,700
2022-06-22	83.480	84.210	82.830	83.570	47.724	2,137,650
2022-06-21	83.960	84.700	82.670	84.510	48.260	2,039,550
2022-06-17	81.520	82.420	80.560	81.920	46.781	4,294,650
2022-06-16	84.590	84.760	81.000	81.570	46.581	2,690,250
2022-06-15	84.990	86.950	84.580	85.850	49.026	3,809,400
2022-06-14	83.580	84.780	83.030	84.160	48.060	2,551,200
2022-06-13	83.650	84.540	82.550	82.980	47.387	2,876,100
2022-06-10	86.920	86.950	84.920	85.100	48.597	2,609,400
2022-06-09	89.110	89.880	88.000	88.030	50.270	2,236,650
2022-06-08	88.600	89.840	88.130	89.380	51.041	4,465,800
2022-06-07	88.340	89.390	86.870	88.980	50.813	4,175,100
2022-06-06	89.000	89.290	88.480	88.640	50.619	2,511,750
2022-06-03	88.510	88.760	87.760	88.290	50.419	2,854,950
2022-06-02	89.030	89.600	87.680	88.950	50.796	2,536,350
2022-06-01	87.060	88.880	85.500	88.540	50.562	3,992,850
2022-05-31	85.470	87.600	84.360	86.840	49.591	5,674,950
2022-05-27	85.070	85.870	84.920	85.670	48.923	3,520,950
2022-05-26	84.000	85.050	83.790	84.140	48.049	3,104,700
2022-05-25	82.280	83.860	81.960	83.520	47.695	2,607,450
2022-05-24	81.580	82.390	80.560	82.240	46.964	2,447,100
2022-05-23	80.950	82.800	80.860	81.860	46.747	2,826,600
2022-05-20	81.430	81.840	78.180	79.810	45.576	2,494,950
2022-05-19	80.440	82.470	79.680	81.420	46.496	2,385,900
2022-05-18	84.730	84.900	81.010	81.170	46.353	3,701,550
2022-05-17	84.510	85.310	83.800	85.100	48.597	2,358,300
2022-05-16	84.040	84.040	81.930	83.280	47.558	2,338,200
2022-05-13	83.800	84.780	83.260	83.750	47.826	2,185,800
2022-05-12	82.430	83.720	81.970	83.490	47.678	1,752,000
2022-05-11	83.350	84.600	82.330	82.610	47.175	2,569,350
2022-05-10	86.670	86.680	83.270	83.750	47.826	2,536,500
2022-05-09	83.800	85.950	83.530	85.350	48.546	3,342,600
2022-05-06	85.010	85.280	82.880	84.500	48.062	2,108,100
2022-05-05	87.000	87.250	84.240	85.200	48.461	2,782,050
2022-05-04	85.300	88.250	84.770	88.010	50.059	2,701,200
2022-05-03	84.370	86.280	84.240	85.080	48.392	2,311,650
2022-05-02	83.470	84.800	82.490	84.010	47.784	2,657,400
2022-04-29	84.500	85.840	82.840	83.050	47.238	2,812,050
2022-04-28	84.910	85.610	83.530	85.060	48.381	2,996,100
2022-04-27	84.450	85.650	83.530	84.340	47.971	3,000,900
2022-04-26	86.000	88.140	82.280	83.820	47.676	4,432,950
2022-04-25	85.360	86.630	83.430	86.350	49.115	4,128,300
2022-04-22	87.160	87.590	85.550	85.690	48.739	2,459,250
2022-04-21	88.080	89.090	87.670	88.100	50.110	2,115,900
2022-04-20	86.750	87.910	86.750	87.600	49.826	1,986,900
2022-04-19	84.000	86.130	83.730	85.900	48.859	1,857,900
2022-04-18	83.200	84.380	83.140	83.840	47.687	2,039,850
2022-04-14	83.340	84.300	83.200	83.710	47.613	6,718,800
2022-04-13	82.320	83.370	82.200	83.240	47.346	2,096,700
2022-04-12	82.210	83.740	82.030	82.410	46.874	2,685,750
2022-04-11	82.920	85.020	82.500	82.580	46.970	2,365,500
2022-04-08	83.400	83.780	82.690	83.050	47.238	2,486,550
2022-04-07	83.080	83.860	82.290	83.270	47.363	2,598,150
2022-04-06	82.460	83.710	81.800	83.480	47.482	2,985,600
2022-04-05	82.810	83.730	81.830	82.840	47.118	4,093,650

← NewerPage 19 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.