Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	96.650	98.530	95.080	96.400	52.911	4,785,600
2021-01-26	95.870	98.150	94.090	97.810	53.685	4,657,500
2021-01-25	101.00	101.79	97.660	97.940	53.756	4,620,750
2021-01-22	98.050	100.75	97.320	98.850	54.256	5,181,750
2021-01-21	92.920	103.19	91.880	98.740	54.195	12,132,150
2021-01-20	91.890	92.950	89.200	89.390	49.063	3,984,600
2021-01-19	88.170	89.580	87.990	89.210	48.965	1,940,700
2021-01-15	88.730	88.730	86.380	88.160	48.388	1,810,200
2021-01-14	89.000	89.880	88.740	89.260	48.992	1,377,150
2021-01-13	89.740	89.900	88.130	88.950	48.822	1,736,400
2021-01-12	88.450	89.660	87.670	89.460	49.102	1,445,850
2021-01-11	87.520	88.270	87.070	88.220	48.421	1,252,800
2021-01-08	88.670	88.950	86.600	87.800	48.191	1,901,250
2021-01-07	87.790	89.830	87.700	88.400	48.520	2,577,900
2021-01-06	85.720	89.930	85.370	88.810	48.745	3,052,950
2021-01-05	84.710	85.680	84.230	85.450	46.901	1,727,250
2021-01-04	86.610	87.370	84.270	84.720	46.500	2,526,300
2020-12-31	85.550	86.350	85.330	86.280	47.356	1,319,700
2020-12-30	85.580	86.080	85.170	85.870	47.131	842,400
2020-12-29	86.010	86.400	84.300	85.320	46.829	1,276,350
2020-12-28	86.740	86.980	85.380	85.580	46.972	880,200
2020-12-24	85.400	86.200	85.000	86.110	47.263	559,500
2020-12-23	85.020	85.500	84.680	85.090	46.703	1,427,100
2020-12-22	85.690	85.700	84.660	84.870	46.582	1,375,500
2020-12-21	84.700	86.180	84.070	85.850	47.120	1,786,200
2020-12-18	86.270	86.570	85.000	86.010	47.208	5,576,550
2020-12-17	86.480	86.870	85.160	85.770	47.076	2,556,450
2020-12-16	86.920	87.580	86.600	86.890	47.307	2,119,050
2020-12-15	86.160	87.520	85.640	87.290	47.525	2,591,850
2020-12-14	85.670	86.430	84.380	84.460	45.984	1,634,100
2020-12-11	84.920	85.930	84.680	85.460	46.528	1,697,700
2020-12-10	86.740	87.140	85.510	85.750	46.686	1,553,700
2020-12-09	86.410	87.590	86.110	87.380	47.574	2,576,400
2020-12-08	86.160	86.860	86.110	86.410	47.046	1,327,800
2020-12-07	86.410	86.810	85.750	86.310	46.991	2,357,850
2020-12-04	86.330	87.390	85.700	86.700	47.204	3,064,050
2020-12-03	87.090	87.550	86.080	86.250	46.959	3,105,450
2020-12-02	87.000	88.000	86.520	87.150	47.449	1,891,200
2020-12-01	87.950	88.880	87.260	87.280	47.519	2,130,000
2020-11-30	87.240	87.900	86.370	87.060	47.400	3,139,650
2020-11-27	88.850	89.680	87.570	87.740	47.770	885,600
2020-11-25	90.590	90.770	88.550	88.820	48.358	1,957,050
2020-11-24	88.830	90.820	88.830	90.410	49.223	2,967,150
2020-11-23	90.730	90.730	88.500	89.560	48.761	1,716,300
2020-11-20	88.150	89.800	87.760	88.780	48.336	2,490,450
2020-11-19	89.280	90.230	88.020	90.040	49.022	1,533,300
2020-11-18	89.440	90.950	88.390	89.840	48.913	1,549,500
2020-11-17	89.390	89.390	88.030	88.820	48.358	1,605,750
2020-11-16	90.600	91.260	88.000	89.920	48.957	2,078,850
2020-11-13	89.830	90.180	89.030	89.910	48.951	1,906,650
2020-11-12	89.750	90.150	88.420	88.990	48.450	1,984,200
2020-11-11	91.740	91.890	89.620	90.170	49.093	2,242,650
2020-11-10	89.890	92.610	89.690	91.120	49.610	3,037,200
2020-11-09	95.000	95.820	90.430	90.600	49.327	3,680,550
2020-11-06	91.630	91.630	89.670	90.090	48.875	1,696,800
2020-11-05	89.200	91.310	88.090	90.610	49.157	1,827,750
2020-11-04	92.720	93.300	88.610	88.750	48.148	2,282,100
2020-11-03	90.090	92.330	89.530	91.780	49.792	2,461,350
2020-11-02	86.650	88.910	86.380	88.830	48.191	2,248,050
2020-10-30	85.050	85.880	84.370	85.380	46.320	2,036,700

← NewerPage 25 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.