Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	79.540	80.170	79.200	80.030	41.685	1,682,850
2019-11-15	80.250	80.480	79.690	80.220	41.784	1,941,750
2019-11-14	80.280	80.280	79.250	79.530	41.425	1,766,100
2019-11-13	79.130	79.290	78.240	79.140	41.222	1,967,850
2019-11-12	79.910	79.980	79.280	79.430	41.373	1,802,550
2019-11-11	79.580	80.150	79.430	79.920	41.628	1,263,900
2019-11-08	79.350	80.110	79.120	80.070	41.706	1,649,850
2019-11-07	80.000	80.570	79.570	79.870	41.435	2,790,600
2019-11-06	79.450	79.790	78.530	79.680	41.337	1,942,350
2019-11-05	79.360	80.360	78.590	79.670	41.331	2,914,200
2019-11-04	78.390	79.420	78.110	79.300	41.140	2,771,850
2019-11-01	76.430	78.070	76.060	78.050	40.491	3,302,550
2019-10-31	76.130	76.470	74.770	76.060	39.459	3,498,300
2019-10-30	76.250	76.810	75.850	76.470	39.671	2,689,350
2019-10-29	77.020	77.660	76.410	77.320	40.112	2,577,600
2019-10-28	76.990	77.800	76.930	77.510	40.211	2,236,350
2019-10-25	75.280	77.180	75.140	76.900	39.894	2,877,750
2019-10-24	75.380	75.620	74.160	75.300	39.064	2,744,550
2019-10-23	75.360	76.000	74.300	75.110	38.966	4,405,200
2019-10-22	74.050	76.390	73.000	76.370	39.619	6,356,550
2019-10-21	72.540	74.450	72.490	73.000	37.871	5,252,250
2019-10-18	70.870	72.420	70.300	72.040	37.373	3,876,900
2019-10-17	70.500	70.900	70.070	70.780	36.720	2,548,200
2019-10-16	70.130	70.860	69.840	70.070	36.351	2,446,200
2019-10-15	69.090	70.710	68.790	70.350	36.496	2,131,950
2019-10-14	68.660	69.590	68.280	69.480	36.045	2,257,500
2019-10-11	68.510	69.870	68.510	69.100	35.848	3,861,150
2019-10-10	67.470	68.090	66.990	67.320	34.925	1,638,300
2019-10-09	67.280	67.290	66.180	66.890	34.701	1,918,800
2019-10-08	66.820	67.390	66.310	66.560	34.530	2,218,650
2019-10-07	67.510	68.670	67.050	67.730	35.137	2,219,850
2019-10-04	66.940	67.940	66.840	67.840	35.194	1,644,450
2019-10-03	66.190	67.000	65.170	66.990	34.753	2,210,850
2019-10-02	67.180	67.210	65.590	66.220	34.354	2,688,450
2019-10-01	70.140	70.880	67.160	67.540	35.039	2,963,400
2019-09-30	69.440	70.220	69.020	70.010	36.320	2,251,350
2019-09-27	68.850	69.470	68.290	69.010	35.801	1,956,150
2019-09-26	67.780	68.800	67.780	68.760	35.672	2,075,850
2019-09-25	68.190	68.660	67.340	68.410	35.490	4,933,500
2019-09-24	70.420	70.700	67.810	68.190	35.376	4,299,450
2019-09-23	69.750	70.970	69.060	70.380	36.512	1,933,500
2019-09-20	70.250	71.350	70.110	70.320	36.481	3,392,700
2019-09-19	71.940	71.940	70.290	70.350	36.496	1,788,300
2019-09-18	70.720	70.860	69.980	70.750	36.704	1,616,250
2019-09-17	70.910	71.040	69.890	70.890	36.777	2,179,200
2019-09-16	71.030	71.400	70.750	70.950	36.808	1,515,750
2019-09-13	71.800	72.060	70.380	71.530	37.109	1,683,750
2019-09-12	72.000	72.000	70.700	71.190	36.932	2,834,100
2019-09-11	71.570	72.430	70.510	72.320	37.518	3,139,800
2019-09-10	70.430	72.030	70.210	71.910	37.306	3,256,800
2019-09-09	68.700	70.670	68.430	70.470	36.559	3,045,150
2019-09-06	68.670	69.130	68.140	68.340	35.454	2,399,700
2019-09-05	66.310	68.600	66.310	68.200	35.381	3,772,350
2019-09-04	64.940	65.730	64.720	65.460	33.960	2,817,900
2019-09-03	65.080	65.450	63.540	64.240	33.327	3,267,900
2019-08-30	65.810	66.330	65.260	65.560	34.011	2,625,900
2019-08-29	64.750	65.490	64.380	65.380	33.918	3,324,000
2019-08-28	63.150	64.280	62.570	63.890	33.145	3,621,000
2019-08-27	63.690	64.180	63.230	63.430	32.906	1,966,500
2019-08-26	63.320	63.550	62.410	63.190	32.782	1,918,650

← NewerPage 30 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.