Paccar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 105.55 | 106.39 | 104.95 | 105.96 | 102.72 | 1,849,800 |
| 2025-02-13 | 102.87 | 105.51 | 102.54 | 105.26 | 102.04 | 2,315,300 |
| 2025-02-12 | 104.35 | 104.61 | 102.07 | 103.11 | 99.959 | 4,474,100 |
| 2025-02-11 | 105.35 | 106.33 | 105.21 | 106.09 | 102.53 | 1,203,700 |
| 2025-02-10 | 106.83 | 107.11 | 105.80 | 106.11 | 102.55 | 1,747,100 |
| 2025-02-07 | 107.76 | 108.11 | 105.89 | 106.02 | 102.46 | 1,642,500 |
| 2025-02-06 | 107.64 | 108.29 | 106.88 | 107.68 | 104.06 | 1,308,400 |
| 2025-02-05 | 108.08 | 108.21 | 105.18 | 106.99 | 103.40 | 2,191,600 |
| 2025-02-04 | 109.37 | 109.78 | 108.42 | 108.48 | 104.84 | 2,274,200 |
| 2025-02-03 | 109.71 | 111.19 | 107.64 | 109.13 | 105.47 | 2,439,100 |
| 2025-01-31 | 112.17 | 112.66 | 110.68 | 110.88 | 107.16 | 2,024,700 |
| 2025-01-30 | 111.09 | 112.74 | 110.89 | 112.51 | 108.73 | 2,834,300 |
| 2025-01-29 | 109.99 | 111.91 | 109.75 | 110.89 | 107.17 | 3,747,200 |
| 2025-01-28 | 106.16 | 110.99 | 104.31 | 107.25 | 103.65 | 4,427,400 |
| 2025-01-27 | 109.35 | 110.08 | 108.15 | 109.91 | 106.22 | 3,213,900 |
| 2025-01-24 | 110.02 | 110.29 | 109.01 | 109.90 | 106.21 | 2,406,000 |
| 2025-01-23 | 110.35 | 110.73 | 109.71 | 110.06 | 106.36 | 1,359,400 |
| 2025-01-22 | 110.22 | 110.78 | 109.50 | 109.84 | 106.15 | 2,135,800 |
| 2025-01-21 | 110.40 | 111.39 | 109.81 | 110.11 | 106.41 | 2,505,600 |
| 2025-01-17 | 111.47 | 111.72 | 109.72 | 110.33 | 106.63 | 1,981,100 |
| 2025-01-16 | 109.45 | 110.01 | 108.42 | 109.48 | 105.80 | 1,891,400 |
| 2025-01-15 | 111.57 | 111.93 | 109.58 | 109.63 | 105.95 | 2,062,900 |
| 2025-01-14 | 110.25 | 111.43 | 109.44 | 110.20 | 106.50 | 1,836,000 |
| 2025-01-13 | 106.69 | 108.52 | 106.00 | 108.16 | 104.53 | 2,169,300 |
| 2025-01-10 | 106.86 | 107.39 | 105.19 | 106.58 | 103.00 | 2,561,200 |
| 2025-01-08 | 109.30 | 110.53 | 107.96 | 108.50 | 104.86 | 2,512,500 |
| 2025-01-07 | 107.77 | 111.07 | 107.70 | 109.56 | 105.88 | 3,220,100 |
| 2025-01-06 | 105.63 | 108.66 | 105.14 | 107.24 | 103.64 | 2,227,000 |
| 2025-01-03 | 104.28 | 105.15 | 102.76 | 104.90 | 101.38 | 1,937,100 |
| 2025-01-02 | 104.97 | 105.60 | 102.93 | 103.42 | 99.947 | 1,371,400 |
| 2024-12-31 | 104.23 | 104.48 | 103.40 | 104.02 | 100.53 | 1,311,400 |
| 2024-12-30 | 104.12 | 104.13 | 102.64 | 103.61 | 100.13 | 1,608,600 |
| 2024-12-27 | 104.54 | 105.75 | 103.39 | 104.57 | 101.06 | 1,640,100 |
| 2024-12-26 | 105.18 | 105.73 | 104.36 | 105.43 | 101.89 | 940,800 |
| 2024-12-24 | 104.70 | 105.25 | 103.77 | 105.18 | 101.65 | 978,900 |
| 2024-12-23 | 105.02 | 105.32 | 104.01 | 104.70 | 101.18 | 1,897,500 |
| 2024-12-20 | 104.77 | 106.75 | 103.77 | 105.32 | 101.78 | 6,356,600 |
| 2024-12-19 | 108.65 | 109.55 | 106.76 | 107.51 | 101.00 | 3,183,100 |
| 2024-12-18 | 111.72 | 112.18 | 107.72 | 107.78 | 101.25 | 2,809,000 |
| 2024-12-17 | 112.13 | 113.89 | 111.48 | 111.66 | 104.90 | 2,955,600 |
| 2024-12-16 | 113.32 | 113.46 | 111.63 | 112.33 | 105.53 | 1,971,000 |
| 2024-12-13 | 112.59 | 113.55 | 111.73 | 113.01 | 106.17 | 1,484,900 |
| 2024-12-12 | 115.78 | 115.91 | 111.71 | 112.80 | 105.97 | 2,166,000 |
| 2024-12-11 | 116.29 | 116.86 | 115.67 | 115.85 | 108.84 | 2,218,300 |
| 2024-12-10 | 114.84 | 116.64 | 113.47 | 115.37 | 108.38 | 1,875,700 |
| 2024-12-09 | 115.87 | 116.46 | 114.69 | 114.83 | 107.88 | 1,870,000 |
| 2024-12-06 | 116.71 | 117.00 | 115.06 | 115.88 | 108.86 | 1,916,400 |
| 2024-12-05 | 117.77 | 118.19 | 116.60 | 117.62 | 110.50 | 2,029,000 |
| 2024-12-04 | 118.09 | 118.81 | 117.19 | 118.41 | 111.24 | 2,046,300 |
| 2024-12-03 | 116.75 | 117.53 | 116.38 | 116.85 | 109.78 | 1,862,100 |
| 2024-12-02 | 117.00 | 117.14 | 115.68 | 116.24 | 109.20 | 1,651,800 |
| 2024-11-29 | 116.64 | 117.46 | 116.20 | 117.00 | 109.92 | 1,069,500 |
| 2024-11-27 | 115.62 | 116.37 | 115.00 | 116.18 | 109.15 | 1,685,400 |
| 2024-11-26 | 115.83 | 116.29 | 114.59 | 115.82 | 108.81 | 2,131,300 |
| 2024-11-25 | 115.61 | 116.67 | 115.40 | 116.54 | 109.48 | 2,976,400 |
| 2024-11-22 | 113.67 | 115.03 | 113.26 | 114.75 | 107.80 | 1,802,000 |
| 2024-11-21 | 111.44 | 114.52 | 110.83 | 114.05 | 107.14 | 1,620,500 |
| 2024-11-20 | 110.18 | 110.97 | 109.14 | 109.99 | 103.33 | 1,457,000 |
| 2024-11-19 | 110.64 | 111.32 | 110.18 | 110.38 | 103.70 | 1,636,800 |
| 2024-11-18 | 112.92 | 113.25 | 111.82 | 111.88 | 105.11 | 1,912,900 |
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.