Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	83.930	84.490	82.710	84.140	46.696	2,633,700
2021-10-12	83.780	84.560	83.350	83.580	46.385	2,751,450
2021-10-11	84.790	84.940	83.640	83.800	46.507	2,332,350
2021-10-08	83.490	85.180	83.100	84.760	47.040	3,235,650
2021-10-07	82.710	83.450	82.500	83.010	46.069	3,229,950
2021-10-06	80.900	81.890	80.240	81.840	45.420	1,903,650
2021-10-05	78.800	82.310	77.960	81.810	45.403	5,650,200
2021-10-04	79.520	80.070	78.460	78.770	43.716	2,421,150
2021-10-01	79.170	80.200	78.480	79.450	44.093	2,375,250
2021-09-30	81.290	81.440	78.910	78.920	43.799	2,763,300
2021-09-29	80.730	81.640	80.180	81.060	44.987	1,766,550
2021-09-28	81.630	82.130	80.620	80.820	44.854	2,504,850
2021-09-27	80.730	82.180	80.690	81.560	45.264	2,349,750
2021-09-24	80.500	81.120	80.260	80.530	44.693	1,718,850
2021-09-23	79.620	81.530	79.500	80.840	44.865	3,102,600
2021-09-22	79.910	80.620	79.320	79.420	44.077	4,730,400
2021-09-21	79.880	80.210	78.720	78.970	43.827	4,573,650
2021-09-20	80.490	80.570	79.420	79.870	44.326	8,808,450
2021-09-17	83.680	83.680	80.950	81.550	45.259	6,922,950
2021-09-16	84.700	84.770	82.350	82.440	45.753	5,197,500
2021-09-15	84.100	85.330	83.790	84.580	46.940	6,230,100
2021-09-14	84.720	84.850	83.420	83.930	46.580	4,129,200
2021-09-13	84.650	85.000	83.130	84.380	46.829	5,179,800
2021-09-10	83.290	84.150	82.980	83.610	46.402	3,743,250
2021-09-09	82.780	83.470	82.320	83.210	46.180	5,366,850
2021-09-08	82.140	82.420	81.200	82.300	45.675	3,087,000
2021-09-07	83.820	84.530	82.150	82.520	45.797	3,771,900
2021-09-03	83.710	85.220	83.510	84.430	46.857	3,080,100
2021-09-02	82.800	84.200	82.680	83.910	46.568	3,655,650
2021-09-01	82.390	82.730	81.740	82.660	45.875	2,430,750
2021-08-31	82.000	82.130	81.480	81.870	45.436	2,865,900
2021-08-30	82.440	82.480	81.720	82.050	45.536	1,856,400
2021-08-27	81.590	82.420	81.400	82.250	45.647	2,765,100
2021-08-26	81.800	81.840	81.210	81.470	45.214	2,770,950
2021-08-25	81.360	82.250	81.280	81.970	45.492	2,487,900
2021-08-24	80.760	81.840	80.640	81.750	45.370	2,824,200
2021-08-23	80.470	80.910	79.880	80.400	44.620	2,231,850
2021-08-20	80.390	80.680	79.620	80.270	44.548	2,639,250
2021-08-19	79.450	80.670	79.250	80.370	44.604	6,726,300
2021-08-18	79.730	80.230	79.620	79.900	44.343	2,968,350
2021-08-17	80.370	80.500	79.050	80.140	44.476	2,801,250
2021-08-16	80.910	81.560	80.190	81.160	44.854	1,744,050
2021-08-13	82.180	82.320	81.000	81.140	44.842	1,637,400
2021-08-12	82.790	83.200	81.820	82.020	45.329	3,454,500
2021-08-11	80.360	82.800	79.990	82.780	45.749	3,644,550
2021-08-10	79.960	80.750	79.240	79.750	44.074	5,142,750
2021-08-09	79.920	80.910	79.530	79.900	44.157	5,415,300
2021-08-06	80.700	80.990	79.970	80.040	44.235	5,814,900
2021-08-05	81.540	81.640	80.000	80.090	44.262	4,869,450
2021-08-04	81.600	82.190	80.940	81.100	44.820	5,411,400
2021-08-03	82.300	83.240	81.010	81.850	45.235	4,812,750
2021-08-02	83.940	84.340	81.980	82.100	45.373	4,045,950
2021-07-30	82.850	83.790	82.800	82.990	45.865	5,666,250
2021-07-29	83.540	84.300	82.900	83.290	46.031	7,510,650
2021-07-28	84.120	84.190	82.720	82.750	45.732	3,849,900
2021-07-27	86.000	87.300	83.770	84.610	46.760	5,145,600
2021-07-26	87.470	88.100	86.620	86.910	48.031	2,028,750
2021-07-23	87.400	87.870	87.070	87.580	48.402	1,920,900
2021-07-22	88.010	88.010	86.870	87.140	48.158	2,228,550
2021-07-21	88.140	89.330	87.970	88.150	48.717	1,934,250

← NewerPage 22 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.