Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	93.580	94.800	92.610	94.010	53.279	2,782,500
2022-01-05	93.080	94.780	92.800	93.080	52.752	3,734,250
2022-01-04	88.940	93.000	88.430	92.740	52.559	3,666,000
2022-01-03	88.260	89.260	87.940	88.480	50.145	2,118,150
2021-12-31	87.230	88.650	87.170	88.260	50.020	1,330,950
2021-12-30	87.780	88.010	87.380	87.420	49.544	957,750
2021-12-29	86.930	87.820	86.600	87.630	49.663	1,172,850
2021-12-28	85.670	87.000	85.540	86.900	49.250	1,204,500
2021-12-27	85.340	85.890	84.640	85.800	48.626	1,197,150
2021-12-23	84.430	85.700	84.280	84.950	48.145	1,901,250
2021-12-22	84.240	84.910	83.690	84.260	47.753	2,084,550
2021-12-21	82.930	84.090	82.560	83.380	47.255	3,144,450
2021-12-20	82.260	83.450	81.050	82.120	46.541	3,932,400
2021-12-17	85.250	85.440	82.560	83.500	47.323	7,793,850
2021-12-16	87.490	87.770	85.640	85.910	48.689	3,936,150
2021-12-15	88.190	88.890	86.800	88.090	49.074	3,538,350
2021-12-14	88.300	90.120	87.950	88.170	49.119	2,223,150
2021-12-13	89.040	89.270	87.620	88.350	49.219	2,923,800
2021-12-10	89.500	90.130	88.850	89.140	49.659	2,339,100
2021-12-09	88.080	89.360	88.080	88.610	49.364	1,860,900
2021-12-08	87.630	89.160	87.630	88.910	49.531	2,571,000
2021-12-07	88.060	88.730	87.330	87.610	48.807	2,776,050
2021-12-06	86.300	88.320	86.080	87.610	48.807	2,814,000
2021-12-03	84.970	86.390	84.900	85.670	47.726	3,420,750
2021-12-02	83.230	84.390	82.990	83.960	46.773	2,918,850
2021-12-01	84.920	85.530	82.350	82.450	45.932	3,114,000
2021-11-30	85.600	86.000	82.840	83.420	46.472	3,786,600
2021-11-29	86.980	87.020	85.450	86.120	47.977	2,273,550
2021-11-26	86.920	87.210	85.910	86.540	48.210	1,530,900
2021-11-24	89.880	90.130	88.360	88.720	49.425	1,690,350
2021-11-23	88.520	90.140	88.370	89.940	50.105	2,475,000
2021-11-22	86.320	90.140	85.900	88.810	49.475	5,142,000
2021-11-19	86.860	86.940	85.440	86.370	48.116	2,367,300
2021-11-18	88.820	88.830	86.800	86.980	48.456	2,138,850
2021-11-17	89.070	89.330	88.180	88.990	49.575	1,567,800
2021-11-16	89.430	90.370	89.270	89.440	49.826	2,422,350
2021-11-15	89.650	89.990	88.980	89.250	49.720	1,612,500
2021-11-12	90.130	90.380	89.250	89.840	49.859	1,366,650
2021-11-11	89.320	90.430	89.010	89.940	49.915	1,451,400
2021-11-10	87.680	89.660	87.520	89.460	49.649	3,557,700
2021-11-09	88.800	89.540	87.990	88.020	48.849	2,704,950
2021-11-08	91.240	91.550	88.010	88.930	49.354	2,705,700
2021-11-05	90.300	90.970	89.800	90.000	49.948	2,360,250
2021-11-04	90.420	90.960	89.200	89.580	49.715	2,460,450
2021-11-03	91.210	91.390	90.160	90.510	50.231	1,875,750
2021-11-02	90.860	91.880	90.230	91.660	50.870	2,703,150
2021-11-01	89.720	91.960	89.700	91.090	50.553	2,295,150
2021-10-29	89.190	90.390	89.130	89.620	49.737	2,564,550
2021-10-28	88.320	89.610	86.580	89.400	49.615	3,138,150
2021-10-27	86.850	86.850	83.830	85.770	47.601	3,584,550
2021-10-26	84.810	88.600	84.600	86.880	48.217	5,620,350
2021-10-25	87.380	87.380	86.470	87.230	48.411	2,941,050
2021-10-22	87.000	87.720	86.750	87.000	48.283	1,346,700
2021-10-21	86.470	86.830	85.760	86.740	48.139	2,385,900
2021-10-20	86.000	87.040	85.750	86.930	48.244	2,340,600

← NewerPage 21 of 21 · 1,255 trading days

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.