Paccar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 123.24 | 124.16 | 121.75 | 123.32 | 122.30 | 4,478,500 |
| 2026-01-28 | 122.61 | 125.36 | 122.11 | 123.06 | 122.04 | 3,930,700 |
| 2026-01-27 | 116.50 | 121.44 | 116.50 | 120.81 | 119.81 | 5,224,300 |
| 2026-01-26 | 121.69 | 122.56 | 120.28 | 122.11 | 121.10 | 3,142,700 |
| 2026-01-23 | 123.27 | 123.79 | 121.41 | 122.00 | 120.99 | 2,355,000 |
| 2026-01-22 | 123.62 | 124.53 | 122.84 | 123.56 | 122.53 | 2,810,300 |
| 2026-01-21 | 120.04 | 123.99 | 119.95 | 123.26 | 122.24 | 3,005,700 |
| 2026-01-20 | 119.81 | 120.76 | 118.88 | 119.38 | 118.39 | 2,124,300 |
| 2026-01-16 | 121.98 | 121.99 | 120.38 | 121.36 | 120.35 | 3,325,900 |
| 2026-01-15 | 120.03 | 122.65 | 119.48 | 121.92 | 120.91 | 3,561,300 |
| 2026-01-14 | 119.45 | 120.53 | 118.58 | 119.00 | 118.01 | 3,442,400 |
| 2026-01-13 | 118.46 | 119.64 | 117.44 | 119.43 | 118.44 | 2,709,600 |
| 2026-01-12 | 117.75 | 118.63 | 116.72 | 118.46 | 117.48 | 2,866,500 |
| 2026-01-09 | 118.16 | 119.02 | 116.67 | 118.80 | 117.81 | 1,995,300 |
| 2026-01-08 | 113.82 | 119.05 | 113.82 | 118.20 | 117.22 | 2,745,500 |
| 2026-01-07 | 116.77 | 117.52 | 115.14 | 115.30 | 114.34 | 2,938,500 |
| 2026-01-06 | 113.49 | 119.21 | 113.33 | 117.08 | 116.11 | 6,441,100 |
| 2026-01-05 | 111.53 | 113.13 | 111.30 | 112.92 | 111.98 | 3,149,700 |
| 2026-01-02 | 109.79 | 112.18 | 109.00 | 111.56 | 110.63 | 3,809,300 |
| 2025-12-31 | 110.89 | 111.00 | 109.38 | 109.51 | 108.60 | 2,103,100 |
| 2025-12-30 | 111.23 | 111.50 | 110.68 | 110.96 | 110.04 | 1,418,400 |
| 2025-12-29 | 111.72 | 112.13 | 111.08 | 111.44 | 110.51 | 1,632,200 |
| 2025-12-26 | 111.52 | 111.92 | 111.14 | 111.79 | 110.86 | 937,100 |
| 2025-12-24 | 111.85 | 112.03 | 111.30 | 111.51 | 110.58 | 720,700 |
| 2025-12-23 | 112.73 | 113.06 | 111.67 | 111.72 | 110.79 | 1,875,300 |
| 2025-12-22 | 111.89 | 113.11 | 111.45 | 112.81 | 111.87 | 2,027,700 |
| 2025-12-19 | 110.94 | 112.70 | 110.06 | 111.57 | 110.64 | 9,174,200 |
| 2025-12-18 | 111.91 | 112.49 | 110.71 | 111.50 | 109.18 | 4,408,200 |
| 2025-12-17 | 111.69 | 112.49 | 111.08 | 111.63 | 109.31 | 3,060,500 |
| 2025-12-16 | 113.32 | 113.70 | 110.74 | 112.16 | 109.83 | 3,532,100 |
| 2025-12-15 | 112.59 | 113.38 | 110.94 | 112.96 | 110.61 | 4,655,200 |
| 2025-12-12 | 113.24 | 113.82 | 111.49 | 111.56 | 109.24 | 3,343,300 |
| 2025-12-11 | 113.48 | 114.50 | 112.17 | 112.79 | 110.45 | 3,853,500 |
| 2025-12-10 | 108.55 | 114.08 | 108.41 | 113.48 | 111.12 | 4,199,700 |
| 2025-12-09 | 109.02 | 109.96 | 108.49 | 108.91 | 106.65 | 3,104,200 |
| 2025-12-08 | 110.67 | 111.41 | 109.29 | 109.72 | 107.44 | 4,499,900 |
| 2025-12-05 | 108.37 | 110.64 | 108.07 | 110.33 | 108.04 | 3,093,900 |
| 2025-12-04 | 109.04 | 110.28 | 108.35 | 108.50 | 106.25 | 4,429,300 |
| 2025-12-03 | 105.56 | 109.30 | 104.82 | 108.54 | 106.29 | 3,706,700 |
| 2025-12-02 | 104.15 | 106.22 | 103.71 | 105.89 | 103.69 | 3,057,300 |
| 2025-12-01 | 103.98 | 105.77 | 103.72 | 103.97 | 101.81 | 3,446,800 |
| 2025-11-28 | 104.78 | 105.75 | 104.41 | 105.42 | 103.23 | 993,100 |
| 2025-11-26 | 104.65 | 105.69 | 104.14 | 104.95 | 102.77 | 2,205,500 |
| 2025-11-25 | 102.97 | 105.43 | 102.53 | 104.92 | 102.74 | 3,225,900 |
| 2025-11-24 | 103.08 | 104.17 | 102.29 | 102.46 | 100.33 | 4,084,600 |
| 2025-11-21 | 98.360 | 103.56 | 98.080 | 102.99 | 100.85 | 5,639,000 |
| 2025-11-20 | 97.590 | 99.500 | 97.050 | 97.600 | 95.574 | 4,073,100 |
| 2025-11-19 | 97.030 | 97.880 | 96.200 | 96.490 | 94.487 | 2,869,300 |
| 2025-11-18 | 94.390 | 98.350 | 94.000 | 97.000 | 94.986 | 5,004,700 |
| 2025-11-17 | 95.710 | 96.270 | 93.860 | 94.150 | 92.195 | 2,701,800 |
| 2025-11-14 | 96.550 | 96.550 | 94.980 | 95.590 | 93.605 | 2,928,000 |
| 2025-11-13 | 98.220 | 98.940 | 96.450 | 96.550 | 94.545 | 2,403,300 |
| 2025-11-12 | 97.820 | 99.970 | 97.570 | 98.470 | 96.426 | 1,856,900 |
| 2025-11-11 | 99.120 | 99.600 | 97.890 | 98.020 | 95.665 | 2,892,000 |
| 2025-11-10 | 99.090 | 99.630 | 97.720 | 98.980 | 96.602 | 2,067,000 |
| 2025-11-07 | 98.140 | 98.970 | 97.160 | 98.690 | 96.319 | 2,629,600 |
| 2025-11-06 | 100.77 | 101.62 | 98.010 | 98.280 | 95.919 | 4,843,700 |
| 2025-11-05 | 97.350 | 101.13 | 97.180 | 100.74 | 98.319 | 3,941,700 |
| 2025-11-04 | 96.770 | 97.680 | 96.220 | 96.920 | 94.591 | 3,000,900 |
| 2025-11-03 | 98.160 | 98.520 | 96.420 | 97.460 | 95.118 | 2,753,000 |
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.