Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	67.360	68.840	66.820	66.840	36.131	3,422,400
2020-05-11	69.200	69.340	68.380	68.830	37.206	2,077,350
2020-05-08	69.230	69.790	68.780	69.620	37.460	2,381,550
2020-05-07	68.960	69.280	68.250	68.610	36.917	2,196,900
2020-05-06	68.710	68.950	68.000	68.300	36.750	2,485,050
2020-05-05	68.540	69.310	68.040	68.060	36.621	2,340,450
2020-05-04	68.000	68.460	67.040	68.370	36.788	2,596,800
2020-05-01	68.100	68.720	67.150	68.290	36.745	3,137,400
2020-04-30	68.900	69.480	68.150	69.230	37.251	2,944,050
2020-04-29	70.350	70.440	68.950	69.590	37.444	3,149,850
2020-04-28	70.280	70.970	69.080	69.160	37.213	3,667,950
2020-04-27	67.700	69.160	67.470	68.810	37.025	3,665,700
2020-04-24	66.650	67.700	66.000	67.480	36.309	2,311,950
2020-04-23	66.080	67.500	65.900	65.910	35.464	2,765,550
2020-04-22	66.870	67.180	65.130	66.140	35.588	2,902,200
2020-04-21	68.610	68.990	64.860	65.720	35.362	4,485,600
2020-04-20	66.950	68.500	65.710	67.200	36.158	3,576,600
2020-04-17	67.750	68.970	66.810	67.650	36.400	5,486,400
2020-04-16	65.280	67.550	64.380	66.190	35.615	3,723,900
2020-04-15	65.700	65.700	64.700	65.380	35.179	4,103,550
2020-04-14	67.100	67.500	65.800	66.810	35.948	3,205,500
2020-04-13	66.820	66.890	65.300	65.930	35.475	3,354,750
2020-04-09	67.020	68.150	65.880	67.270	36.196	2,984,700
2020-04-08	65.760	66.910	64.970	66.460	35.760	3,413,550
2020-04-07	66.210	67.670	65.130	65.530	35.260	3,205,950
2020-04-06	64.460	65.240	62.700	64.940	34.942	3,939,300
2020-04-03	61.020	62.050	60.480	61.610	33.150	3,533,400
2020-04-02	60.260	62.070	59.320	60.870	32.752	3,669,900
2020-04-01	59.230	60.530	58.210	60.120	32.349	4,752,750
2020-03-31	60.590	62.160	60.020	61.130	32.892	3,396,750
2020-03-30	58.660	62.500	58.450	62.270	33.506	3,334,350
2020-03-27	58.260	60.920	57.750	59.490	32.010	2,693,700
2020-03-26	59.110	60.980	57.680	60.450	32.526	4,130,700
2020-03-25	56.560	60.900	55.930	58.980	31.735	4,675,950
2020-03-24	52.240	57.140	51.870	57.000	30.670	4,988,100
2020-03-23	52.780	53.820	49.110	49.910	26.855	5,001,000
2020-03-20	55.460	56.380	52.040	52.300	28.141	5,266,050
2020-03-19	55.220	58.280	52.630	56.030	30.148	4,474,200
2020-03-18	57.250	58.390	53.690	55.750	29.997	4,993,200
2020-03-17	60.440	61.570	58.550	59.670	32.107	5,362,200
2020-03-16	58.010	63.960	58.000	60.170	32.376	5,261,250
2020-03-13	61.670	65.170	59.400	65.130	35.044	5,591,400
2020-03-12	57.270	62.820	57.270	59.210	31.859	6,842,700
2020-03-11	62.440	63.910	61.170	62.490	33.624	3,773,550
2020-03-10	62.950	64.660	60.970	64.650	34.786	3,783,750
2020-03-09	60.480	61.950	59.700	60.910	32.774	5,191,350
2020-03-06	62.360	64.980	62.160	64.560	34.738	4,055,250
2020-03-05	67.270	67.410	65.010	65.360	35.168	3,414,300
2020-03-04	68.480	69.520	67.750	69.450	37.369	2,535,000
2020-03-03	69.120	71.080	67.240	67.550	36.347	3,978,450
2020-03-02	67.320	69.690	66.260	69.680	37.493	3,874,050
2020-02-28	65.580	67.510	65.150	66.900	35.997	6,289,050
2020-02-27	68.400	69.940	67.130	67.770	36.465	4,999,800
2020-02-26	70.930	71.290	69.130	69.420	37.353	3,242,400
2020-02-25	73.100	73.250	69.750	69.990	37.659	4,078,950
2020-02-24	73.090	73.720	72.360	72.730	39.134	2,568,300
2020-02-21	75.000	75.520	74.560	75.360	40.549	2,908,350
2020-02-20	74.170	75.650	74.050	75.540	40.646	2,565,750
2020-02-19	74.370	74.610	73.630	74.230	39.941	1,694,550
2020-02-18	74.570	75.060	73.890	74.300	39.979	2,147,100

← NewerPage 28 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.