Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-30	85.050	85.880	84.370	85.380	46.320	2,036,700
2020-10-29	84.650	86.580	84.220	85.670	46.477	1,892,550
2020-10-28	86.790	87.520	84.890	84.890	46.054	2,782,650
2020-10-27	90.760	91.390	88.370	88.450	47.985	2,009,400
2020-10-26	91.260	91.420	89.490	90.570	49.135	2,845,200
2020-10-23	92.070	92.960	91.740	92.640	50.258	2,334,600
2020-10-22	92.020	92.480	90.600	91.690	49.743	2,595,150
2020-10-21	90.090	91.780	90.020	90.910	49.320	3,807,900
2020-10-20	91.380	92.000	89.000	90.340	49.011	5,893,350
2020-10-19	89.970	91.600	89.970	91.060	49.401	3,894,300
2020-10-16	89.610	91.330	87.950	89.940	48.794	2,877,300
2020-10-15	87.980	89.240	87.860	89.160	48.370	1,392,000
2020-10-14	88.260	90.000	88.260	88.970	48.267	1,774,200
2020-10-13	88.940	89.900	87.600	88.540	48.034	2,500,650
2020-10-12	90.220	90.270	89.130	89.780	48.707	2,619,450
2020-10-09	90.000	90.960	88.830	89.220	48.403	2,756,400
2020-10-08	89.610	89.960	88.000	89.940	48.794	1,169,250
2020-10-07	88.770	90.000	88.370	89.890	48.767	1,590,150
2020-10-06	88.080	89.850	87.450	87.680	47.568	1,879,800
2020-10-05	85.930	88.430	85.680	88.090	47.790	1,793,850
2020-10-02	83.550	85.840	82.850	84.990	46.108	1,558,350
2020-10-01	86.010	86.220	83.560	84.490	45.837	1,704,000
2020-09-30	86.530	87.700	84.680	85.280	46.265	2,976,900
2020-09-29	86.260	87.200	85.780	86.150	46.737	1,680,000
2020-09-28	84.670	86.650	84.670	86.550	46.954	2,382,450
2020-09-25	82.540	84.100	81.810	83.530	45.316	1,789,350
2020-09-24	81.250	83.200	80.410	82.160	44.573	1,640,700
2020-09-23	82.580	83.550	81.170	81.610	44.275	2,198,550
2020-09-22	81.480	83.170	80.970	82.340	44.670	2,013,750
2020-09-21	83.410	83.580	80.360	81.860	44.410	2,498,700
2020-09-18	85.940	86.240	83.980	84.240	45.701	3,355,650
2020-09-17	85.040	86.900	84.230	85.860	46.580	2,432,550
2020-09-16	86.770	87.290	85.850	86.420	46.884	1,993,200
2020-09-15	86.390	86.980	85.660	85.770	46.531	2,614,500
2020-09-14	84.640	86.590	84.200	86.360	46.851	2,327,250
2020-09-11	83.050	84.230	82.900	83.890	45.511	4,264,350
2020-09-10	84.540	85.630	82.360	82.840	44.942	2,123,700
2020-09-09	83.880	85.510	83.550	84.960	46.092	3,193,950
2020-09-08	84.820	85.240	83.360	83.490	45.294	2,628,750
2020-09-04	86.390	86.770	85.010	85.620	46.450	2,235,600
2020-09-03	88.860	89.030	84.790	85.450	46.358	2,415,900
2020-09-02	87.040	88.200	87.040	87.880	47.676	2,302,050
2020-09-01	85.980	87.130	85.010	87.050	47.226	2,595,600
2020-08-31	85.970	86.670	85.690	85.840	46.569	2,153,400
2020-08-28	86.090	86.500	85.520	86.490	46.922	1,724,850
2020-08-27	87.440	87.550	85.970	86.330	46.835	1,658,550
2020-08-26	86.070	87.240	85.420	86.870	47.128	1,654,650
2020-08-25	87.460	87.840	86.170	86.410	46.879	1,986,900
2020-08-24	87.250	87.910	86.700	86.900	47.144	2,543,400
2020-08-21	87.040	87.440	86.460	87.020	47.209	1,950,600
2020-08-20	87.670	88.350	86.890	87.180	47.296	1,476,600
2020-08-19	88.460	89.050	87.760	88.110	47.801	2,103,150
2020-08-18	88.960	89.480	88.380	88.560	48.045	1,479,750
2020-08-17	89.250	89.530	88.370	88.610	48.072	2,785,050
2020-08-14	88.500	89.460	88.010	88.950	48.257	2,048,400
2020-08-13	90.020	90.020	88.250	88.500	48.012	2,325,150
2020-08-12	90.610	90.990	89.870	90.330	49.005	2,363,550
2020-08-11	90.480	91.300	89.810	90.390	49.038	2,284,200
2020-08-10	88.580	90.640	87.360	89.850	48.745	3,394,350
2020-08-07	87.060	88.630	86.810	88.600	47.893	2,042,550

← NewerPage 26 of 79 · 4,732 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.