Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	86.860	88.870	86.540	88.090	48.684	2,599,200
2021-07-19	86.680	87.400	86.230	86.710	47.921	3,898,500
2021-07-16	88.170	89.090	87.490	87.610	48.418	2,798,850
2021-07-15	88.010	89.110	87.640	88.340	48.822	2,752,650
2021-07-14	87.600	87.940	87.080	87.750	48.496	1,842,750
2021-07-13	89.730	89.730	87.310	87.600	48.413	1,850,400
2021-07-12	87.160	88.700	86.310	88.310	48.805	2,176,050
2021-07-09	86.020	87.890	86.020	87.500	48.357	1,972,650
2021-07-08	86.090	86.760	85.400	85.660	47.341	2,321,250
2021-07-07	86.790	87.210	85.960	86.860	48.004	2,386,800
2021-07-06	88.000	88.120	85.010	86.750	47.943	2,911,050
2021-07-02	89.030	89.050	88.040	88.300	48.800	2,247,300
2021-07-01	89.600	90.090	88.660	88.790	49.070	1,835,700
2021-06-30	88.630	89.440	88.140	89.250	49.325	2,261,250
2021-06-29	89.060	89.350	87.640	88.170	48.728	1,800,450
2021-06-28	89.250	89.370	88.290	88.640	48.987	2,190,750
2021-06-25	88.790	89.570	88.400	88.980	49.175	3,782,700
2021-06-24	88.610	89.230	88.270	88.480	48.899	2,585,250
2021-06-23	88.570	88.570	86.810	87.740	48.490	3,834,000
2021-06-22	87.340	87.780	86.530	87.370	48.286	5,001,000
2021-06-21	87.590	88.580	87.360	87.400	48.302	2,897,550
2021-06-18	88.480	88.890	86.960	87.040	48.103	4,738,350
2021-06-17	91.150	91.670	88.710	89.580	49.507	2,789,550
2021-06-16	92.160	92.230	90.960	91.360	50.491	2,057,700
2021-06-15	92.010	92.360	91.030	92.330	51.027	1,927,350
2021-06-14	92.160	92.280	90.540	91.070	50.330	2,405,700
2021-06-11	92.230	92.540	91.500	92.370	51.049	1,938,450
2021-06-10	93.260	93.390	91.590	91.710	50.684	1,984,350
2021-06-09	93.890	93.890	92.580	92.590	51.170	1,234,650
2021-06-08	93.560	93.750	92.710	93.480	51.662	1,768,350
2021-06-07	95.250	95.290	92.950	93.370	51.602	1,953,600
2021-06-04	93.240	95.360	93.050	94.930	52.464	2,592,300
2021-06-03	91.590	93.800	91.580	93.020	51.408	2,397,900
2021-06-02	93.050	93.050	91.940	92.290	51.005	1,924,350
2021-06-01	92.330	93.070	92.080	92.460	51.099	1,644,450
2021-05-28	91.700	91.730	90.810	91.560	50.601	1,759,050
2021-05-27	91.710	91.980	90.780	91.370	50.496	2,629,350
2021-05-26	90.540	90.900	90.130	90.790	50.176	1,742,700
2021-05-25	91.850	92.480	90.380	90.550	50.043	1,220,850
2021-05-24	92.730	92.730	91.790	91.840	50.756	1,350,900
2021-05-21	91.350	92.290	91.060	92.030	50.861	3,646,350
2021-05-20	91.270	91.340	90.510	90.810	50.187	1,939,950
2021-05-19	89.950	91.310	88.680	91.270	50.441	2,953,500
2021-05-18	93.990	93.990	90.950	91.040	50.314	2,367,300
2021-05-17	94.650	95.000	93.460	93.800	51.839	1,532,100
2021-05-14	94.840	94.860	93.670	94.660	52.314	1,738,350
2021-05-13	91.500	95.090	91.140	94.230	52.077	3,670,200
2021-05-12	94.130	94.880	91.680	91.850	50.761	2,185,800
2021-05-11	95.070	95.690	94.180	94.760	52.370	3,031,050
2021-05-10	94.990	96.710	94.570	95.730	52.718	3,534,000
2021-05-07	93.450	94.660	92.610	94.500	52.041	2,977,650
2021-05-06	91.770	93.810	91.560	93.730	51.616	2,925,000
2021-05-05	90.100	91.590	89.140	91.230	50.240	4,849,350
2021-05-04	90.580	90.920	89.060	90.060	49.595	3,626,850
2021-05-03	90.800	91.150	90.430	90.790	49.997	2,006,400
2021-04-30	91.070	91.470	89.730	89.880	49.496	4,103,100
2021-04-29	91.150	91.940	90.430	91.900	50.609	3,772,800
2021-04-28	92.550	92.720	90.050	90.680	49.937	4,892,850
2021-04-27	92.680	93.410	90.300	91.280	50.267	4,588,350
2021-04-26	93.460	93.830	92.830	93.340	51.402	2,630,400

← NewerPage 23 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.