Paccar Inc historical data

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

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

← NewerPage 4 of 21 · 1,255 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.