Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	86.530	87.390	86.530	87.360	47.223	2,152,350
2020-08-05	85.600	86.970	85.000	86.900	46.974	2,201,850
2020-08-04	84.710	85.300	84.500	84.910	45.898	2,122,950
2020-08-03	84.970	86.180	84.750	85.610	46.277	1,963,650
2020-07-31	84.230	85.090	83.700	85.080	45.990	2,380,800
2020-07-30	85.130	85.130	84.030	84.610	45.736	1,857,450
2020-07-29	85.060	86.200	85.010	85.990	46.482	2,465,700
2020-07-28	85.970	86.630	85.010	85.450	46.190	2,995,650
2020-07-27	85.740	86.890	85.270	85.920	46.444	2,380,200
2020-07-24	86.500	87.240	85.120	85.740	46.347	4,018,050
2020-07-23	85.330	86.490	85.000	86.060	46.520	3,952,950
2020-07-22	83.830	86.400	83.670	85.250	46.082	4,293,150
2020-07-21	79.120	83.920	78.910	83.660	45.223	5,535,300
2020-07-20	79.000	79.800	78.510	79.680	43.071	3,435,300
2020-07-17	79.730	79.980	78.990	79.430	42.936	5,457,300
2020-07-16	78.150	79.560	78.030	79.450	42.947	2,656,200
2020-07-15	78.050	79.000	77.280	78.720	42.552	2,725,650
2020-07-14	75.290	77.180	74.840	77.050	41.650	3,206,850
2020-07-13	75.410	76.660	74.530	75.640	40.888	2,872,650
2020-07-10	74.360	75.500	74.290	75.240	40.671	2,109,300
2020-07-09	75.120	75.680	74.170	74.430	40.233	2,083,950
2020-07-08	75.770	76.450	74.980	75.460	40.790	1,780,050
2020-07-07	76.480	77.030	75.600	75.770	40.958	1,974,450
2020-07-06	76.990	77.410	76.350	77.160	41.709	2,978,850
2020-07-02	75.390	77.100	74.750	75.680	40.909	2,224,500
2020-07-01	75.560	75.630	74.000	74.250	40.136	2,039,850
2020-06-30	73.040	75.240	72.790	74.850	40.460	3,024,600
2020-06-29	73.500	74.480	72.010	73.680	39.828	2,056,800
2020-06-26	72.810	73.350	72.110	72.440	39.158	3,288,450
2020-06-25	72.170	73.350	71.610	73.250	39.596	1,962,300
2020-06-24	73.930	73.930	72.190	72.520	39.201	1,864,050
2020-06-23	75.490	75.810	74.590	74.770	40.417	1,816,950
2020-06-22	74.300	75.010	73.480	74.720	40.390	1,443,450
2020-06-19	75.390	75.690	73.880	74.960	40.520	4,041,300
2020-06-18	74.630	75.150	73.910	74.470	40.255	1,262,550
2020-06-17	74.930	75.190	73.970	74.300	40.163	1,509,750
2020-06-16	75.940	76.490	73.730	74.510	40.277	2,622,300
2020-06-15	71.370	73.900	70.890	73.720	39.850	2,019,750
2020-06-12	74.590	74.610	71.350	73.170	39.552	2,625,600
2020-06-11	75.390	75.390	72.520	72.580	39.233	3,108,750
2020-06-10	78.530	78.650	76.790	76.800	41.515	2,950,650
2020-06-09	77.920	79.480	77.490	78.950	42.677	2,113,350
2020-06-08	77.780	79.350	77.510	78.830	42.612	2,671,200
2020-06-05	77.050	78.600	76.470	77.950	42.136	3,774,450
2020-06-04	74.270	75.720	73.930	75.690	40.915	1,973,250
2020-06-03	73.830	74.950	73.800	74.630	40.341	2,209,950
2020-06-02	72.770	73.510	72.760	73.430	39.693	2,642,250
2020-06-01	74.050	74.490	72.960	73.120	39.525	1,793,250
2020-05-29	73.710	74.320	72.710	73.860	39.925	3,601,950
2020-05-28	75.160	75.520	73.430	74.010	40.006	2,927,550
2020-05-27	74.070	75.110	73.160	75.060	40.574	2,769,300
2020-05-26	69.930	72.750	69.520	72.540	39.212	3,501,600
2020-05-22	67.890	68.520	67.510	68.420	36.985	2,117,400
2020-05-21	69.020	69.210	68.030	68.190	36.860	1,910,850
2020-05-20	68.700	69.790	68.620	69.030	37.314	2,940,450
2020-05-19	69.720	70.240	68.490	68.550	37.055	2,629,800
2020-05-18	69.260	70.140	68.640	69.970	37.823	3,373,800
2020-05-15	66.350	67.600	65.960	66.830	36.125	5,569,500
2020-05-14	64.850	66.770	64.250	66.610	36.006	3,321,000
2020-05-13	66.380	67.120	65.670	66.000	35.677	5,876,400

← NewerPage 27 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.