Paccar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 95.580 | 96.600 | 95.320 | 96.260 | 93.318 | 2,752,000 |
| 2025-05-12 | 95.000 | 96.420 | 94.550 | 95.740 | 92.814 | 3,183,100 |
| 2025-05-09 | 91.560 | 91.970 | 90.480 | 90.660 | 87.889 | 2,238,100 |
| 2025-05-08 | 89.700 | 92.490 | 89.410 | 91.560 | 88.762 | 3,401,700 |
| 2025-05-07 | 89.170 | 89.790 | 88.430 | 88.720 | 86.009 | 2,351,500 |
| 2025-05-06 | 88.750 | 89.950 | 88.350 | 88.980 | 86.261 | 2,484,600 |
| 2025-05-05 | 89.470 | 90.730 | 88.800 | 89.450 | 86.716 | 3,627,600 |
| 2025-05-02 | 90.820 | 91.950 | 89.780 | 89.900 | 87.152 | 3,729,300 |
| 2025-05-01 | 90.530 | 91.440 | 89.200 | 89.780 | 87.036 | 2,940,100 |
| 2025-04-30 | 88.000 | 90.500 | 86.600 | 90.210 | 87.453 | 4,565,700 |
| 2025-04-29 | 86.660 | 91.170 | 84.650 | 90.290 | 87.531 | 8,488,700 |
| 2025-04-28 | 91.940 | 92.840 | 91.440 | 92.040 | 89.227 | 3,381,900 |
| 2025-04-25 | 92.520 | 93.000 | 90.790 | 91.890 | 89.082 | 2,869,200 |
| 2025-04-24 | 90.050 | 92.880 | 89.660 | 92.680 | 89.848 | 2,874,600 |
| 2025-04-23 | 90.610 | 91.650 | 88.600 | 89.080 | 86.358 | 2,799,100 |
| 2025-04-22 | 88.250 | 89.230 | 87.470 | 88.560 | 85.853 | 2,535,300 |
| 2025-04-21 | 87.170 | 87.720 | 85.050 | 87.290 | 84.622 | 3,150,600 |
| 2025-04-17 | 87.020 | 88.730 | 87.000 | 88.170 | 85.475 | 2,444,600 |
| 2025-04-16 | 87.000 | 88.910 | 86.250 | 86.810 | 84.157 | 3,224,200 |
| 2025-04-15 | 89.550 | 90.390 | 88.350 | 88.820 | 86.106 | 2,518,800 |
| 2025-04-14 | 91.010 | 91.010 | 88.890 | 89.550 | 86.813 | 3,643,700 |
| 2025-04-11 | 88.660 | 90.970 | 87.000 | 90.470 | 87.705 | 3,357,800 |
| 2025-04-10 | 91.190 | 92.100 | 86.470 | 88.770 | 86.057 | 4,137,400 |
| 2025-04-09 | 85.710 | 94.560 | 85.200 | 93.930 | 91.059 | 6,972,300 |
| 2025-04-08 | 89.220 | 90.480 | 85.100 | 86.400 | 83.759 | 5,344,600 |
| 2025-04-07 | 88.660 | 94.000 | 86.120 | 88.140 | 85.446 | 5,586,000 |
| 2025-04-04 | 90.610 | 93.970 | 89.670 | 90.880 | 88.103 | 6,326,900 |
| 2025-04-03 | 95.720 | 96.380 | 92.210 | 92.360 | 89.537 | 4,165,800 |
| 2025-04-02 | 97.600 | 99.250 | 96.810 | 99.090 | 96.062 | 2,001,200 |
| 2025-04-01 | 97.360 | 98.580 | 96.010 | 98.290 | 95.286 | 2,193,900 |
| 2025-03-31 | 96.900 | 98.120 | 95.860 | 97.370 | 94.394 | 3,356,800 |
| 2025-03-28 | 98.100 | 98.690 | 96.600 | 96.910 | 93.948 | 2,320,500 |
| 2025-03-27 | 99.540 | 99.630 | 97.920 | 98.190 | 95.189 | 2,250,800 |
| 2025-03-26 | 99.410 | 100.29 | 98.920 | 99.530 | 96.488 | 1,981,800 |
| 2025-03-25 | 98.960 | 99.390 | 98.230 | 99.240 | 96.207 | 1,956,700 |
| 2025-03-24 | 98.410 | 99.060 | 97.940 | 98.640 | 95.625 | 2,562,400 |
| 2025-03-21 | 97.390 | 97.850 | 96.240 | 97.110 | 94.142 | 8,554,800 |
| 2025-03-20 | 99.300 | 99.570 | 98.000 | 98.320 | 95.315 | 2,483,400 |
| 2025-03-19 | 99.900 | 101.43 | 98.910 | 99.590 | 96.546 | 2,233,900 |
| 2025-03-18 | 100.69 | 101.23 | 99.530 | 100.21 | 97.147 | 1,862,900 |
| 2025-03-17 | 98.620 | 101.82 | 98.560 | 101.17 | 98.078 | 2,434,200 |
| 2025-03-14 | 99.390 | 99.670 | 98.220 | 99.210 | 96.178 | 3,389,700 |
| 2025-03-13 | 97.410 | 100.33 | 96.800 | 98.420 | 95.412 | 6,074,100 |
| 2025-03-12 | 104.79 | 104.90 | 101.41 | 102.33 | 99.203 | 2,691,000 |
| 2025-03-11 | 110.22 | 110.22 | 104.67 | 104.72 | 101.52 | 3,946,400 |
| 2025-03-10 | 109.95 | 115.43 | 109.44 | 110.56 | 107.18 | 4,924,900 |
| 2025-03-07 | 106.64 | 110.40 | 106.40 | 110.06 | 106.70 | 3,080,100 |
| 2025-03-06 | 102.56 | 107.21 | 102.10 | 106.89 | 103.62 | 3,288,800 |
| 2025-03-05 | 100.84 | 103.20 | 99.820 | 102.97 | 99.823 | 2,327,600 |
| 2025-03-04 | 104.60 | 104.77 | 101.05 | 101.48 | 98.379 | 3,245,400 |
| 2025-03-03 | 107.82 | 108.50 | 104.36 | 105.02 | 101.81 | 2,467,900 |
| 2025-02-28 | 106.42 | 107.47 | 105.55 | 107.24 | 103.96 | 3,414,400 |
| 2025-02-27 | 105.85 | 107.17 | 105.17 | 105.50 | 102.28 | 2,136,900 |
| 2025-02-26 | 106.76 | 107.26 | 105.92 | 106.03 | 102.79 | 2,280,100 |
| 2025-02-25 | 106.64 | 108.10 | 105.48 | 106.58 | 103.32 | 3,738,300 |
| 2025-02-24 | 105.23 | 106.41 | 104.74 | 106.25 | 103.00 | 3,477,800 |
| 2025-02-21 | 106.38 | 106.48 | 103.18 | 104.46 | 101.27 | 2,978,800 |
| 2025-02-20 | 106.44 | 106.75 | 105.55 | 106.46 | 103.21 | 1,804,400 |
| 2025-02-19 | 105.96 | 107.60 | 105.79 | 107.21 | 103.93 | 1,957,400 |
| 2025-02-18 | 106.38 | 106.58 | 104.94 | 106.54 | 103.28 | 1,979,900 |
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.