Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	64.090	64.390	62.130	62.530	32.440	2,621,250
2019-08-22	65.230	65.880	64.190	64.440	33.430	1,870,800
2019-08-21	65.040	65.460	64.710	65.040	33.742	1,647,750
2019-08-20	64.810	65.080	64.170	64.380	33.399	2,665,650
2019-08-19	65.690	65.970	64.640	64.880	33.659	1,777,200
2019-08-16	64.260	64.890	63.910	64.480	33.451	2,216,400
2019-08-15	63.510	64.030	63.090	63.700	33.047	1,832,250
2019-08-14	65.150	65.420	63.220	63.340	32.860	2,772,000
2019-08-13	64.270	67.450	64.070	66.340	34.416	2,756,850
2019-08-12	64.690	65.140	64.320	64.780	33.441	2,342,850
2019-08-09	66.170	66.170	64.690	65.210	33.663	1,941,900
2019-08-08	65.460	66.540	65.460	66.500	34.329	1,974,000
2019-08-07	64.540	65.480	64.010	65.260	33.689	2,595,150
2019-08-06	64.710	65.860	64.680	65.530	33.828	2,762,250
2019-08-05	66.160	66.550	63.950	64.430	33.260	4,099,950
2019-08-02	68.080	68.260	66.330	67.220	34.700	3,309,450
2019-08-01	70.040	70.890	67.790	68.140	35.175	2,649,750
2019-07-31	70.940	71.360	69.410	70.140	36.208	3,084,300
2019-07-30	70.540	71.030	69.200	70.970	36.636	1,862,700
2019-07-29	71.710	72.310	71.360	71.510	36.915	1,828,500
2019-07-26	71.630	72.040	70.900	71.670	36.998	2,206,950
2019-07-25	72.430	72.430	70.970	71.670	36.998	2,566,200
2019-07-24	69.360	72.410	69.360	72.140	37.240	3,758,850
2019-07-23	67.010	69.760	67.000	69.230	35.738	5,238,300
2019-07-22	69.530	70.140	68.990	69.160	35.702	3,453,900
2019-07-19	69.590	70.250	69.080	69.330	35.790	4,384,800
2019-07-18	70.020	70.170	68.260	69.080	35.661	3,636,750
2019-07-17	72.530	72.530	70.140	70.140	36.208	2,995,200
2019-07-16	71.510	72.680	71.130	72.570	37.462	2,561,850
2019-07-15	72.160	72.410	70.710	71.500	36.910	2,750,700
2019-07-12	71.090	72.180	71.090	72.130	37.235	1,926,000
2019-07-11	70.550	70.840	69.890	70.780	36.538	1,583,700
2019-07-10	70.980	71.480	70.220	70.510	36.399	1,930,200
2019-07-09	70.450	70.720	70.130	70.630	36.461	1,912,350
2019-07-08	70.360	70.910	70.230	70.660	36.476	1,686,450
2019-07-05	70.920	70.920	69.370	70.610	36.450	1,948,200
2019-07-03	71.510	71.740	70.640	71.200	36.755	1,194,750
2019-07-02	71.070	71.810	70.980	71.350	36.832	2,114,250
2019-07-01	72.630	72.860	71.360	72.240	37.292	2,483,700
2019-06-28	70.940	71.860	70.630	71.660	36.992	3,966,150
2019-06-27	71.000	71.330	70.260	70.690	36.492	1,751,100
2019-06-26	71.560	71.880	70.760	70.910	36.605	1,736,100
2019-06-25	71.560	71.890	71.060	71.300	36.807	1,632,450
2019-06-24	71.230	72.010	71.000	71.400	36.858	1,259,700
2019-06-21	72.070	72.470	71.300	71.340	36.827	2,694,000
2019-06-20	72.040	72.390	71.580	72.230	37.287	1,914,600
2019-06-19	71.000	71.410	70.500	71.200	36.755	1,767,900
2019-06-18	69.820	71.490	69.640	70.990	36.647	1,812,150
2019-06-17	69.930	70.140	69.110	69.240	35.743	1,273,650
2019-06-14	70.000	70.300	69.220	70.020	36.146	1,257,000
2019-06-13	69.890	70.290	69.600	69.970	36.120	1,248,750
2019-06-12	69.780	70.000	69.440	69.820	36.043	1,345,500
2019-06-11	70.750	71.100	69.750	69.790	36.027	2,035,950
2019-06-10	70.480	70.860	69.920	70.200	36.239	1,818,300
2019-06-07	70.130	70.790	69.600	70.220	36.249	1,729,050
2019-06-06	69.090	69.800	68.660	69.740	36.001	1,703,400
2019-06-05	68.990	69.650	68.160	69.140	35.692	2,550,000
2019-06-04	66.760	68.650	66.610	68.620	35.423	2,702,400
2019-06-03	65.980	66.740	65.840	66.230	34.189	2,662,500
2019-05-31	66.490	67.060	65.780	65.820	33.978	2,669,850

← NewerPage 31 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.