Paccar Inc historical data

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

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
2025-10-17	94.320	94.970	93.190	94.690	92.415	4,287,100
2025-10-16	95.860	96.500	94.010	95.160	92.874	2,620,200
2025-10-15	95.860	96.200	94.420	95.230	92.942	1,939,500
2025-10-14	92.440	95.780	92.250	95.110	92.825	2,196,200
2025-10-13	93.700	94.150	92.700	93.230	90.990	2,092,700
2025-10-10	95.510	95.660	92.820	93.000	90.765	2,673,200
2025-10-09	96.280	96.720	95.020	95.220	92.932	2,101,800
2025-10-08	96.700	97.450	95.630	95.730	93.430	2,260,600
2025-10-07	98.610	98.870	96.390	96.680	94.357	1,514,600
2025-10-06	98.160	99.580	97.300	98.520	96.153	3,165,600
2025-10-03	99.360	99.660	97.600	98.090	95.733	2,299,100
2025-10-02	97.600	100.24	97.110	99.080	96.699	2,471,300
2025-10-01	98.120	98.840	96.870	97.710	95.362	2,276,300
2025-09-30	99.710	99.930	98.110	98.320	95.958	2,412,600
2025-09-29	100.60	101.17	99.070	99.850	97.451	4,309,400
2025-09-26	99.920	102.30	99.100	100.50	98.085	5,894,100
2025-09-25	96.750	97.320	95.330	95.570	93.274	2,481,300
2025-09-24	97.770	98.430	96.740	96.890	94.562	2,394,100
2025-09-23	97.070	98.980	96.910	97.750	95.401	2,396,900
2025-09-22	99.140	99.140	97.030	97.070	94.738	2,528,800
2025-09-19	101.72	102.40	98.840	99.460	97.070	7,590,800
2025-09-18	100.48	101.97	99.500	101.42	98.983	3,394,700
2025-09-17	103.17	103.85	100.26	100.86	98.437	3,991,100
2025-09-16	102.18	103.22	101.84	102.86	100.39	2,240,200
2025-09-15	102.53	102.87	101.02	102.17	99.715	3,092,400
2025-09-12	101.50	103.48	100.57	102.51	100.05	3,812,100
2025-09-11	98.600	102.11	98.590	101.76	99.315	2,671,400
2025-09-10	97.150	98.810	97.000	98.660	96.289	2,075,500
2025-09-09	98.200	98.640	97.230	97.530	95.187	1,703,500
2025-09-08	99.240	99.240	97.230	98.250	95.889	1,742,500
2025-09-05	98.430	100.12	98.050	99.050	96.670	2,084,000
2025-09-04	96.540	98.260	95.810	98.210	95.850	1,946,100
2025-09-03	98.860	99.360	95.820	96.220	93.908	2,131,400
2025-09-02	99.330	99.330	97.850	98.860	96.485	2,691,700
2025-08-29	99.820	101.37	99.530	99.980	97.578	2,225,800
2025-08-28	101.57	101.82	100.46	100.68	98.261	1,863,700
2025-08-27	99.420	101.57	98.620	101.44	99.003	1,981,800
2025-08-26	100.03	100.63	99.730	100.25	97.841	2,420,800
2025-08-25	100.36	101.30	99.490	100.51	98.095	2,335,500
2025-08-22	98.400	102.95	98.270	101.50	99.061	3,345,400
2025-08-21	98.010	98.150	96.700	97.540	95.196	1,410,300
2025-08-20	99.540	100.03	98.140	98.180	95.821	1,820,600
2025-08-19	98.410	100.36	98.140	99.460	97.070	2,064,200
2025-08-18	98.480	98.640	97.710	98.380	96.016	1,540,200
2025-08-15	100.24	100.42	97.970	98.220	95.860	1,831,000
2025-08-14	99.750	100.45	98.350	99.690	97.295	2,214,600
2025-08-13	98.970	101.62	98.920	100.66	97.919	2,603,800
2025-08-12	97.590	99.660	96.670	98.950	96.256	2,568,900
2025-08-11	98.000	98.250	96.270	97.150	94.505	1,409,500
2025-08-08	97.150	98.140	96.430	97.340	94.690	1,398,900

← NewerPage 5 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.