Paccar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 98.000 | 98.990 | 97.130 | 98.400 | 96.036 | 2,358,600 |
| 2025-10-30 | 97.720 | 99.800 | 97.000 | 98.820 | 96.446 | 2,229,600 |
| 2025-10-29 | 98.790 | 100.88 | 97.530 | 98.210 | 95.850 | 3,037,500 |
| 2025-10-28 | 100.35 | 100.85 | 98.930 | 99.170 | 96.787 | 2,689,400 |
| 2025-10-27 | 100.86 | 101.29 | 99.990 | 101.08 | 98.651 | 2,978,900 |
| 2025-10-24 | 100.07 | 100.68 | 99.100 | 100.13 | 97.724 | 2,562,600 |
| 2025-10-23 | 100.47 | 101.69 | 98.250 | 99.380 | 96.992 | 3,275,400 |
| 2025-10-22 | 99.990 | 102.42 | 99.200 | 99.800 | 97.402 | 4,326,400 |
| 2025-10-21 | 98.710 | 101.56 | 97.010 | 99.850 | 97.451 | 5,682,900 |
| 2025-10-20 | 95.510 | 97.850 | 95.000 | 97.480 | 95.138 | 5,070,900 |
← NewerPage 5 of 5 · 250 trading days
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.