Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	130.64	133.49	130.50	130.75	130.40	5,358,900
2026-07-22	127.00	131.85	126.82	131.11	130.76	4,800,500
2026-07-21	125.52	126.88	124.38	126.25	125.92	4,469,700
2026-07-20	126.79	127.14	124.29	124.33	124.00	2,428,200
2026-07-17	126.42	128.26	124.85	126.20	125.87	3,627,300
2026-07-16	123.71	126.80	123.19	126.67	126.34	2,624,100
2026-07-15	124.42	124.63	122.40	123.15	122.82	1,868,300
2026-07-14	124.45	125.50	122.66	123.94	123.61	2,159,200
2026-07-13	125.42	126.24	123.92	124.26	123.93	2,691,300
2026-07-10	122.92	125.59	122.92	124.57	124.24	1,922,200
2026-07-09	122.56	124.16	121.30	123.28	122.95	2,729,500
2026-07-08	123.66	123.71	121.51	122.50	122.18	4,477,800
2026-07-07	125.55	126.24	122.90	124.46	124.13	3,201,500
2026-07-06	120.91	126.05	120.46	125.91	125.58	3,899,700
2026-07-02	121.24	121.73	118.66	119.50	119.18	2,905,800
2026-07-01	120.07	121.85	119.00	121.24	120.92	2,786,400
2026-06-30	119.60	121.81	119.01	120.12	119.80	3,321,300
2026-06-29	120.24	120.24	118.38	119.60	119.28	2,221,800
2026-06-26	121.00	121.83	119.54	120.68	120.36	4,509,000
2026-06-25	117.86	123.03	117.86	121.68	121.36	2,699,500
2026-06-24	117.40	118.53	116.32	117.03	116.72	3,501,600
2026-06-23	120.03	120.03	116.76	116.78	116.47	3,336,700
2026-06-22	119.30	121.59	119.01	120.12	119.80	3,710,700
2026-06-18	118.41	120.92	118.02	118.95	118.64	6,427,600
2026-06-17	120.30	121.15	116.36	117.34	117.03	5,593,400
2026-06-16	121.34	122.58	120.97	121.04	120.72	2,637,900
2026-06-15	120.64	121.84	119.74	120.69	120.37	2,834,100
2026-06-12	118.25	119.10	117.00	118.52	118.21	2,618,200
2026-06-11	114.65	118.17	114.15	117.58	117.27	3,203,700
2026-06-10	119.43	120.95	113.94	113.99	113.69	2,631,900
2026-06-09	118.63	120.60	116.73	119.69	119.37	3,085,800
2026-06-08	117.26	119.23	116.17	118.44	118.13	3,186,400
2026-06-05	117.62	118.73	116.19	116.68	116.37	3,675,400
2026-06-04	115.82	118.76	114.56	118.07	117.76	5,082,200
2026-06-03	113.30	115.80	112.68	114.38	114.08	3,094,700
2026-06-02	109.82	114.05	109.82	112.89	112.59	2,595,500
2026-06-01	108.88	109.70	106.77	109.47	109.18	3,338,800
2026-05-29	110.16	112.21	110.16	110.37	110.08	3,645,300
2026-05-28	111.60	113.07	110.61	112.22	111.92	2,117,000
2026-05-27	112.61	113.82	112.03	112.26	111.96	2,940,600
2026-05-26	110.97	112.02	110.23	112.01	111.71	2,728,300
2026-05-22	109.51	109.96	108.46	109.35	109.06	2,403,600
2026-05-21	110.74	110.74	107.78	109.34	109.05	3,370,400
2026-05-20	109.53	112.35	108.60	111.64	111.35	2,774,300
2026-05-19	110.97	111.21	108.73	109.38	109.09	2,764,900
2026-05-18	110.90	111.84	109.50	111.68	111.39	2,863,900
2026-05-15	112.08	112.35	109.83	110.32	110.03	2,732,500
2026-05-14	112.45	113.25	111.93	112.60	112.30	2,229,100
2026-05-13	112.46	113.13	111.56	111.78	111.48	1,965,100
2026-05-12	112.81	113.38	111.23	113.03	112.38	2,079,300
2026-05-11	114.16	114.56	112.24	112.96	112.31	2,440,600
2026-05-08	114.46	114.92	113.56	114.31	113.66	2,028,900
2026-05-07	116.26	117.39	113.97	114.05	113.40	2,358,400
2026-05-06	115.49	117.10	114.82	116.51	115.84	2,869,900
2026-05-05	114.82	115.04	112.69	113.42	112.77	2,633,100
2026-05-04	115.29	116.57	113.87	114.37	113.71	2,472,600
2026-05-01	118.70	118.99	116.02	116.08	115.41	2,692,800
2026-04-30	118.46	120.22	118.12	118.80	118.12	2,821,600
2026-04-29	119.60	121.70	117.87	118.14	117.46	3,402,900
2026-04-28	128.30	128.30	118.42	119.61	118.92	6,218,800

← NewerPage 2 of 3 · 126 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.