Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	84.540	85.180	81.990	84.510	48.068	3,493,800
2022-04-01	88.590	89.160	84.450	85.220	48.472	2,970,150
2022-03-31	89.630	89.660	88.030	88.070	50.093	2,996,250
2022-03-30	90.930	90.930	88.820	89.400	50.849	1,883,400
2022-03-29	89.320	91.250	89.320	90.950	51.731	2,262,150
2022-03-28	88.660	89.420	87.470	89.300	50.793	1,764,600
2022-03-25	88.890	89.540	88.210	88.970	50.605	1,134,300
2022-03-24	88.000	90.000	87.470	88.950	50.593	2,158,350
2022-03-23	88.710	89.070	87.720	87.930	50.013	2,169,000
2022-03-22	89.260	90.140	88.680	89.160	50.713	1,945,500
2022-03-21	88.760	89.630	87.520	88.720	50.463	2,229,450
2022-03-18	89.510	89.680	87.300	88.670	50.434	4,801,800
2022-03-17	88.960	91.380	88.550	90.270	51.344	2,794,200
2022-03-16	88.340	90.990	88.100	90.310	51.367	2,940,600
2022-03-15	87.780	88.380	86.630	87.670	49.865	2,271,600
2022-03-14	86.560	87.850	86.260	87.160	49.575	3,181,950
2022-03-11	86.690	87.650	85.380	85.560	48.665	2,051,250
2022-03-10	85.730	86.550	84.770	86.150	49.001	2,608,050
2022-03-09	85.120	88.290	84.820	87.320	49.666	4,179,600
2022-03-08	83.810	86.430	83.280	83.510	47.499	3,873,750
2022-03-07	87.790	87.930	82.970	83.190	47.317	3,702,000
2022-03-04	90.940	90.940	87.040	87.950	50.025	4,094,400
2022-03-03	91.950	92.700	90.650	91.660	52.135	2,334,750
2022-03-02	89.820	92.170	89.530	91.640	52.123	3,483,150
2022-03-01	91.490	91.920	88.480	89.290	50.787	2,904,900
2022-02-28	90.460	92.130	90.200	91.810	52.220	2,480,700
2022-02-25	92.450	93.150	91.120	91.710	52.163	3,029,400
2022-02-24	90.770	92.250	89.430	91.950	52.300	3,405,450
2022-02-23	93.860	94.020	91.180	91.280	51.919	2,365,950
2022-02-22	93.930	94.830	92.990	93.610	53.244	2,240,700
2022-02-18	93.400	94.840	93.170	93.810	53.358	2,253,000
2022-02-17	94.510	95.390	93.420	93.640	53.261	2,417,250
2022-02-16	94.190	95.350	93.220	94.980	54.023	2,135,100
2022-02-15	93.780	95.280	93.380	94.320	53.648	2,460,300
2022-02-14	93.000	93.580	91.970	92.980	52.886	1,816,950
2022-02-11	93.080	94.690	92.310	92.810	52.789	1,990,200
2022-02-10	93.890	95.000	92.480	92.990	52.891	2,228,700
2022-02-09	94.580	94.990	93.820	94.680	53.853	2,071,800
2022-02-08	95.000	95.190	93.000	93.660	53.272	2,681,250
2022-02-07	94.530	94.940	93.510	94.300	53.637	1,864,950
2022-02-04	94.370	95.270	92.820	94.530	53.574	2,024,700
2022-02-03	96.010	96.590	94.580	94.840	53.750	3,016,200
2022-02-02	94.650	96.300	93.960	96.090	54.458	2,977,950
2022-02-01	92.820	95.460	92.130	95.330	54.027	2,943,000
2022-01-31	92.970	93.200	91.560	92.990	52.701	2,896,350
2022-01-28	92.850	93.710	91.300	93.660	53.081	2,776,200
2022-01-27	94.210	95.690	92.410	93.220	52.832	2,784,900
2022-01-26	95.140	97.560	92.740	93.880	53.206	4,149,750
2022-01-25	91.540	96.000	87.640	93.950	53.245	7,207,800
2022-01-24	90.540	91.710	88.700	91.150	51.658	5,370,300
2022-01-21	92.530	93.230	91.370	91.560	51.891	2,734,050
2022-01-20	94.280	94.570	92.120	92.300	52.310	2,072,550
2022-01-19	96.290	96.290	93.970	94.160	53.364	2,160,600
2022-01-18	95.760	96.630	94.730	95.970	54.390	2,714,250
2022-01-14	94.890	96.590	94.190	96.500	54.690	3,235,500
2022-01-13	92.890	95.770	92.860	95.320	54.022	2,902,950
2022-01-12	92.420	92.720	91.330	92.540	52.446	1,726,800
2022-01-11	92.320	92.580	90.740	92.380	52.355	2,192,850
2022-01-10	93.020	94.090	91.790	92.360	52.344	2,790,600
2022-01-07	93.700	94.360	93.130	93.420	52.945	2,507,850

← NewerPage 20 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.