Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	125.71	128.58	125.56	127.20	126.47	4,051,000
2026-04-24	126.61	127.73	125.20	127.00	126.27	2,725,000
2026-04-23	126.46	128.71	126.11	126.97	126.24	3,322,800
2026-04-22	126.54	127.89	124.53	125.27	124.55	2,317,500
2026-04-21	128.19	129.31	125.25	126.18	125.46	2,985,700
2026-04-20	126.11	128.49	125.62	128.31	127.57	2,259,100
2026-04-17	125.85	127.89	125.00	126.25	125.53	3,076,700
2026-04-16	123.10	125.00	123.10	124.37	123.66	2,789,000
2026-04-15	125.24	125.27	121.81	123.48	122.77	2,975,000
2026-04-14	127.01	127.09	123.61	125.43	124.71	3,169,600
2026-04-13	127.19	127.50	125.63	127.38	126.65	2,332,200
2026-04-10	127.39	127.94	126.47	127.19	126.46	2,467,900
2026-04-09	124.18	127.30	123.72	127.05	126.32	2,331,800
2026-04-08	120.30	124.43	120.30	124.19	123.48	3,011,100
2026-04-07	117.68	118.46	117.00	118.20	117.52	1,780,300
2026-04-06	117.88	118.69	117.44	118.32	117.64	2,095,100
2026-04-02	115.72	118.59	115.24	118.32	117.64	2,068,200
2026-04-01	115.78	118.00	115.78	117.65	116.98	2,646,200
2026-03-31	113.77	116.39	113.11	115.50	114.84	2,459,800
2026-03-30	114.01	114.01	112.03	112.47	111.83	2,193,600
2026-03-27	115.19	115.23	112.54	112.75	112.10	2,376,900
2026-03-26	116.09	117.07	115.04	115.33	114.67	2,492,700
2026-03-25	116.97	117.59	116.21	116.34	115.67	2,967,900
2026-03-24	113.11	117.02	112.99	115.80	115.14	1,860,200
2026-03-23	114.55	115.08	112.85	114.32	113.67	2,848,600
2026-03-20	112.62	113.37	110.36	111.26	110.62	5,411,900
2026-03-19	114.42	114.77	112.16	112.85	112.20	2,520,800
2026-03-18	115.43	116.00	114.00	114.69	114.03	1,727,000
2026-03-17	115.71	116.69	114.50	115.43	114.77	1,867,400
2026-03-16	116.23	116.51	114.15	115.63	114.97	2,603,700
2026-03-13	117.82	118.09	114.94	115.34	114.68	2,629,900
2026-03-12	117.33	118.88	116.68	116.82	116.15	2,690,600
2026-03-11	118.30	118.57	116.78	118.12	117.44	1,812,100
2026-03-10	120.27	121.20	118.79	119.02	118.34	2,122,400
2026-03-09	118.79	121.17	116.55	120.67	119.98	3,473,600
2026-03-06	120.87	121.78	119.94	120.43	119.74	3,453,500
2026-03-05	123.19	123.55	121.11	123.34	122.63	3,734,600
2026-03-04	124.56	126.08	123.75	124.92	124.20	4,847,900
2026-03-03	123.05	123.05	120.58	121.19	120.50	2,649,400
2026-03-02	124.64	125.41	122.12	124.43	123.72	2,655,000
2026-02-27	123.09	126.17	122.67	126.09	125.37	5,249,500
2026-02-26	125.17	126.06	123.66	124.08	123.37	3,847,000
2026-02-25	126.71	127.24	123.89	124.58	123.87	3,830,700
2026-02-24	125.93	127.17	125.53	126.25	125.53	3,375,700
2026-02-23	127.84	129.96	125.04	126.06	125.34	2,461,300
2026-02-20	124.14	128.48	123.82	128.46	127.72	3,452,100
2026-02-19	125.12	125.33	124.00	124.90	124.18	3,799,200
2026-02-18	126.81	127.17	124.90	125.17	124.45	3,285,200
2026-02-17	126.81	127.75	125.98	126.52	125.80	2,850,200
2026-02-13	124.80	127.59	124.40	127.00	126.27	3,367,600
2026-02-12	130.37	130.70	124.67	124.84	124.12	3,784,900
2026-02-11	126.73	130.19	126.63	129.48	128.74	3,286,800
2026-02-10	127.18	128.00	126.40	127.07	126.01	2,281,600
2026-02-09	126.73	127.74	125.31	127.26	126.20	3,069,300
2026-02-06	127.62	128.94	126.34	127.35	126.29	4,392,300
2026-02-05	128.10	128.77	126.44	127.42	126.36	4,253,300
2026-02-04	129.22	131.88	127.98	128.78	127.71	6,078,000
2026-02-03	124.85	128.42	124.85	127.90	126.84	4,138,100
2026-02-02	122.04	124.71	121.84	124.61	123.57	2,944,500
2026-01-30	121.89	123.27	120.88	122.91	121.89	2,374,000

← NewerPage 3 of 5 · 250 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.