Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	93.850	93.850	92.360	93.350	51.407	2,591,100
2021-04-22	93.530	93.730	91.830	92.210	50.779	2,723,400
2021-04-21	92.280	93.690	91.010	93.630	51.561	3,263,250
2021-04-20	93.160	93.730	91.710	92.100	50.719	3,412,800
2021-04-19	94.570	94.750	92.740	93.350	51.407	2,342,250
2021-04-16	95.040	95.820	93.970	94.920	52.272	1,874,550
2021-04-15	94.270	95.090	93.530	95.030	52.332	2,205,750
2021-04-14	95.430	95.680	93.450	93.620	51.556	2,075,100
2021-04-13	95.030	95.300	93.890	94.720	52.162	3,267,150
2021-04-12	93.080	95.360	93.080	95.290	52.476	1,955,700
2021-04-09	92.860	93.570	92.460	93.360	51.413	1,832,850
2021-04-08	92.590	92.950	91.640	92.840	51.126	1,518,000
2021-04-07	92.640	93.220	92.370	92.470	50.923	1,611,150
2021-04-06	92.340	93.940	92.040	92.850	51.132	2,617,950
2021-04-05	92.950	94.210	92.620	93.960	51.743	2,564,550
2021-04-01	92.830	93.600	91.350	92.030	50.680	2,433,300
2021-03-31	94.050	94.350	92.480	92.920	51.170	3,570,300
2021-03-30	92.850	93.680	92.580	93.320	51.391	1,815,900
2021-03-29	93.700	94.340	92.300	93.190	51.319	2,502,600
2021-03-26	92.250	93.780	91.970	93.680	51.589	2,301,450
2021-03-25	91.020	92.750	89.610	92.270	50.812	3,183,900
2021-03-24	91.090	92.460	90.650	90.690	49.942	2,153,550
2021-03-23	91.990	93.120	90.780	91.170	50.207	2,679,750
2021-03-22	94.540	95.720	93.440	93.580	51.534	2,431,800
2021-03-19	95.530	95.920	93.640	95.060	52.349	4,708,650
2021-03-18	95.590	97.240	94.770	95.120	52.382	2,800,950
2021-03-17	95.310	96.810	94.720	96.170	52.960	1,732,800
2021-03-16	99.000	99.410	95.420	95.690	52.696	1,913,250
2021-03-15	96.910	99.480	96.700	99.440	54.761	2,262,450
2021-03-12	97.700	97.800	96.080	96.950	53.390	2,241,000
2021-03-11	97.250	98.260	96.530	97.750	53.830	2,427,600
2021-03-10	96.230	97.600	95.820	96.590	53.191	2,663,400
2021-03-09	94.480	96.940	93.800	95.230	52.443	4,378,650
2021-03-08	93.250	94.810	92.410	93.440	51.457	2,634,150
2021-03-05	93.360	94.360	90.150	94.150	51.848	2,965,800
2021-03-04	94.900	96.050	91.380	92.400	50.884	3,377,400
2021-03-03	93.660	96.470	93.300	95.240	52.448	3,019,500
2021-03-02	94.070	94.700	92.820	94.180	51.864	3,070,500
2021-03-01	91.840	94.800	91.550	93.720	51.611	3,041,400
2021-02-26	92.840	93.200	90.840	90.990	50.108	4,063,350
2021-02-25	94.100	94.790	92.150	92.720	51.060	2,022,750
2021-02-24	91.580	94.410	91.560	94.280	51.919	3,005,850
2021-02-23	94.100	94.540	91.350	93.330	51.396	3,315,900
2021-02-22	95.000	95.570	93.690	94.680	52.140	2,297,400
2021-02-19	94.980	96.200	94.520	95.190	52.420	2,233,800
2021-02-18	95.360	95.580	93.420	94.850	52.233	2,066,850
2021-02-17	96.160	96.640	94.530	96.050	52.894	1,953,000
2021-02-16	98.680	98.880	96.260	97.130	53.489	2,354,100
2021-02-12	98.450	99.070	96.510	98.000	53.968	1,953,450
2021-02-11	99.980	100.23	96.580	98.600	54.298	1,911,600
2021-02-10	100.31	101.40	98.620	99.600	54.849	2,280,000
2021-02-09	97.110	99.690	96.040	99.410	54.744	3,751,800
2021-02-08	97.390	97.390	95.830	96.770	53.291	1,816,050
2021-02-05	97.600	98.370	96.140	96.580	53.010	2,593,800
2021-02-04	97.140	97.990	95.800	97.100	53.295	3,530,100
2021-02-03	92.900	96.110	92.240	95.670	52.510	4,891,050
2021-02-02	92.250	92.320	90.050	91.890	50.436	3,072,600
2021-02-01	91.800	92.180	90.550	91.180	50.046	2,766,000
2021-01-29	92.840	93.740	89.690	91.220	50.068	4,598,250
2021-01-28	97.440	98.900	93.470	93.550	51.347	3,852,000

← NewerPage 24 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.