Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	97.940	98.320	96.430	96.770	94.135	2,238,600
2025-08-06	98.300	98.510	96.970	97.370	94.719	1,711,100
2025-08-05	97.000	98.590	95.700	98.200	95.526	3,276,100
2025-08-04	96.710	97.360	96.030	96.340	93.717	2,342,400
2025-08-01	97.610	98.740	96.250	96.480	93.853	3,551,300
2025-07-31	97.960	99.950	97.550	98.760	96.071	2,841,000
2025-07-30	99.770	101.08	98.180	99.000	96.305	5,078,400
2025-07-29	101.03	101.44	99.130	99.480	96.771	2,218,100
2025-07-28	101.49	101.49	99.320	100.64	97.900	3,003,800
2025-07-25	101.57	101.74	99.840	101.57	98.805	2,983,300
2025-07-24	100.85	101.76	99.530	101.43	98.668	4,415,500
2025-07-23	99.380	102.33	99.080	101.11	98.357	6,913,600
2025-07-22	96.470	99.060	92.470	98.580	95.896	7,152,300
2025-07-21	93.750	94.560	92.680	92.910	90.380	4,281,800
2025-07-18	95.250	95.250	93.200	93.680	91.129	3,704,200
2025-07-17	95.270	96.040	93.200	94.050	91.489	5,561,600
2025-07-16	95.130	96.170	94.200	95.390	92.793	3,055,500
2025-07-15	96.080	96.440	95.070	95.130	92.540	2,196,200
2025-07-14	96.860	97.320	95.550	95.890	93.279	2,878,700
2025-07-11	98.670	98.860	96.860	97.210	94.563	2,822,700
2025-07-10	98.790	100.60	98.570	99.220	96.519	2,599,900
2025-07-09	98.860	99.660	97.790	98.670	95.984	2,097,100
2025-07-08	96.780	99.210	96.080	98.700	96.013	2,833,200
2025-07-07	97.200	98.230	96.550	96.640	94.009	2,693,700
2025-07-03	99.390	99.720	97.100	97.660	95.001	1,914,500
2025-07-02	98.290	99.460	97.870	99.340	96.635	2,804,900
2025-07-01	94.850	99.300	94.530	98.200	95.526	3,441,500
2025-06-30	95.000	95.450	94.630	95.060	92.472	2,256,800
2025-06-27	95.050	96.250	94.490	94.890	92.306	3,274,000
2025-06-26	94.390	95.190	93.270	94.880	92.297	3,585,500
2025-06-25	94.070	94.240	93.500	94.140	91.577	2,069,300
2025-06-24	92.280	94.100	91.650	94.010	91.450	2,344,400
2025-06-23	91.140	91.980	90.050	91.750	89.252	2,456,000
2025-06-20	91.370	91.810	90.510	90.990	88.513	6,535,600
2025-06-18	90.960	91.780	90.290	90.720	88.250	2,702,700
2025-06-17	92.480	92.950	90.940	91.100	88.620	2,494,800
2025-06-16	92.740	93.350	92.200	92.700	90.176	2,613,300
2025-06-13	93.140	93.540	91.660	91.880	89.378	1,976,700
2025-06-12	93.090	93.670	92.390	93.640	91.090	1,537,100
2025-06-11	95.150	95.150	93.490	93.880	91.324	1,382,000
2025-06-10	94.590	94.960	93.750	94.780	92.199	1,485,300
2025-06-09	93.890	95.200	93.750	94.430	91.859	1,988,700
2025-06-06	93.670	94.130	93.040	93.500	90.954	1,643,700
2025-06-05	92.320	93.300	91.630	92.450	89.933	2,131,000
2025-06-04	93.710	93.810	92.550	92.590	90.069	1,931,600
2025-06-03	91.750	93.620	91.340	93.560	91.013	2,171,500
2025-06-02	93.620	94.120	91.300	91.770	89.271	2,529,600
2025-05-30	94.310	94.530	93.100	93.850	91.295	3,004,900
2025-05-29	94.710	94.930	93.590	94.290	91.723	1,598,100
2025-05-28	95.530	95.680	93.990	94.050	91.489	1,560,700
2025-05-27	94.220	95.210	93.710	94.970	92.384	2,967,400
2025-05-23	92.840	93.690	92.250	93.240	90.701	2,249,600
2025-05-22	94.090	94.910	93.400	94.330	91.762	1,972,800
2025-05-21	95.520	96.440	94.190	94.330	91.762	1,947,200
2025-05-20	96.560	97.290	96.210	96.500	93.873	1,860,400
2025-05-19	96.200	97.330	95.420	97.010	94.369	2,191,200
2025-05-16	96.130	96.850	95.480	96.710	94.077	2,436,400
2025-05-15	94.370	96.680	94.370	95.970	93.357	3,684,600
2025-05-14	95.470	96.070	94.240	94.650	92.073	2,353,100
2025-05-13	95.580	96.600	95.320	96.260	93.318	2,752,000

← NewerPage 6 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.