Paccar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 114.78 | 115.29 | 111.91 | 112.26 | 105.46 | 2,528,700 |
| 2024-11-14 | 116.68 | 117.22 | 114.84 | 115.06 | 108.09 | 1,713,700 |
| 2024-11-13 | 117.49 | 117.68 | 116.00 | 116.80 | 109.73 | 2,628,800 |
| 2024-11-12 | 116.00 | 117.21 | 115.46 | 116.79 | 109.44 | 3,690,000 |
| 2024-11-11 | 115.28 | 116.94 | 115.00 | 116.43 | 109.10 | 1,927,100 |
| 2024-11-08 | 112.69 | 115.12 | 112.27 | 114.38 | 107.18 | 2,451,400 |
| 2024-11-07 | 116.00 | 116.19 | 112.38 | 112.72 | 105.62 | 2,386,700 |
| 2024-11-06 | 113.58 | 117.83 | 112.14 | 116.01 | 108.71 | 4,622,400 |
| 2024-11-05 | 104.75 | 108.63 | 104.35 | 108.07 | 101.27 | 3,414,000 |
| 2024-11-04 | 103.47 | 105.23 | 103.43 | 104.82 | 98.221 | 2,753,300 |
| 2024-11-01 | 103.99 | 104.66 | 102.94 | 103.35 | 96.843 | 1,845,600 |
| 2024-10-31 | 104.83 | 105.42 | 103.06 | 104.28 | 97.715 | 2,413,300 |
| 2024-10-30 | 105.62 | 106.66 | 104.83 | 104.90 | 98.296 | 2,343,400 |
| 2024-10-29 | 106.84 | 107.28 | 106.22 | 106.67 | 99.954 | 1,993,200 |
| 2024-10-28 | 107.17 | 107.40 | 106.40 | 107.07 | 100.33 | 1,579,900 |
| 2024-10-25 | 105.96 | 107.46 | 105.66 | 105.90 | 99.233 | 2,989,700 |
| 2024-10-24 | 104.46 | 105.31 | 103.35 | 104.84 | 98.239 | 2,007,700 |
| 2024-10-23 | 104.00 | 106.82 | 103.72 | 103.80 | 97.265 | 3,243,300 |
| 2024-10-22 | 106.22 | 107.00 | 100.01 | 104.79 | 98.193 | 7,366,800 |
| 2024-10-21 | 109.91 | 110.66 | 109.22 | 109.61 | 102.71 | 2,674,700 |
| 2024-10-18 | 110.00 | 110.42 | 108.94 | 110.09 | 103.16 | 2,997,500 |
| 2024-10-17 | 107.57 | 108.01 | 106.94 | 107.56 | 100.79 | 2,440,700 |
| 2024-10-16 | 107.00 | 107.10 | 106.26 | 107.03 | 100.29 | 2,903,200 |
| 2024-10-15 | 107.79 | 108.35 | 106.32 | 106.41 | 99.711 | 2,574,300 |
| 2024-10-14 | 106.55 | 108.37 | 106.13 | 108.22 | 101.41 | 2,721,100 |
| 2024-10-11 | 103.46 | 107.49 | 102.78 | 106.80 | 100.08 | 3,358,900 |
| 2024-10-10 | 103.23 | 103.91 | 102.81 | 103.62 | 97.096 | 2,403,400 |
| 2024-10-09 | 103.07 | 103.97 | 102.59 | 103.77 | 97.237 | 1,781,200 |
| 2024-10-08 | 102.92 | 103.46 | 102.24 | 102.80 | 96.328 | 1,690,800 |
| 2024-10-07 | 102.46 | 103.94 | 102.31 | 102.98 | 96.497 | 2,118,000 |
| 2024-10-04 | 102.24 | 103.86 | 101.79 | 103.41 | 96.900 | 2,796,300 |
| 2024-10-03 | 98.180 | 102.45 | 98.180 | 101.25 | 94.876 | 4,045,600 |
| 2024-10-02 | 97.730 | 98.640 | 97.000 | 97.920 | 91.755 | 1,735,300 |
| 2024-10-01 | 98.430 | 98.680 | 97.400 | 98.050 | 91.877 | 1,520,000 |
| 2024-09-30 | 97.800 | 98.760 | 97.050 | 98.680 | 92.467 | 2,489,500 |
| 2024-09-27 | 97.880 | 99.750 | 97.410 | 98.130 | 91.952 | 2,107,700 |
| 2024-09-26 | 99.140 | 100.35 | 97.490 | 97.810 | 91.652 | 3,107,100 |
| 2024-09-25 | 99.530 | 99.530 | 97.120 | 98.120 | 91.943 | 3,085,600 |
| 2024-09-24 | 98.850 | 99.680 | 98.290 | 99.170 | 92.926 | 1,592,700 |
| 2024-09-23 | 99.520 | 99.780 | 98.490 | 98.790 | 92.570 | 1,832,200 |
| 2024-09-20 | 98.870 | 99.170 | 98.380 | 98.910 | 92.683 | 4,183,100 |
| 2024-09-19 | 98.620 | 99.590 | 97.770 | 99.520 | 93.254 | 2,755,900 |
| 2024-09-18 | 98.000 | 98.420 | 96.080 | 96.320 | 90.256 | 1,767,600 |
| 2024-09-17 | 96.190 | 99.350 | 96.080 | 97.990 | 91.821 | 2,777,800 |
| 2024-09-16 | 95.620 | 96.120 | 94.980 | 95.700 | 89.675 | 2,087,700 |
| 2024-09-13 | 95.410 | 95.850 | 94.590 | 95.120 | 89.131 | 1,552,400 |
| 2024-09-12 | 94.290 | 95.130 | 93.360 | 95.070 | 89.085 | 2,120,300 |
| 2024-09-11 | 94.450 | 94.450 | 91.480 | 94.250 | 88.316 | 3,010,900 |
| 2024-09-10 | 95.230 | 95.230 | 93.890 | 94.570 | 88.616 | 1,894,200 |
| 2024-09-09 | 93.970 | 95.120 | 93.450 | 94.970 | 88.991 | 2,815,500 |
| 2024-09-06 | 92.920 | 94.470 | 91.850 | 93.250 | 87.379 | 3,980,600 |
| 2024-09-05 | 94.430 | 94.470 | 91.720 | 92.570 | 86.742 | 2,555,700 |
| 2024-09-04 | 95.010 | 96.280 | 94.600 | 95.000 | 89.019 | 2,302,200 |
| 2024-09-03 | 95.510 | 95.860 | 94.000 | 95.560 | 89.544 | 4,013,500 |
| 2024-08-30 | 95.130 | 96.260 | 94.390 | 96.180 | 90.125 | 2,352,400 |
| 2024-08-29 | 95.150 | 95.500 | 93.680 | 94.650 | 88.691 | 2,131,100 |
| 2024-08-28 | 94.520 | 95.640 | 94.100 | 94.530 | 88.579 | 3,514,500 |
| 2024-08-27 | 95.590 | 95.620 | 94.090 | 94.360 | 88.419 | 2,186,600 |
| 2024-08-26 | 96.650 | 97.280 | 95.490 | 95.870 | 89.834 | 2,244,600 |
| 2024-08-23 | 95.980 | 97.150 | 95.700 | 96.460 | 90.387 | 1,771,600 |
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.