Paccar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 111.62 | 112.71 | 110.53 | 110.82 | 110.82 | 2,945,100 |
| 2026-10-15 | 109.94 | 111.33 | 109.14 | 110.81 | 110.81 | 4,205,600 |
| 2026-10-14 | 107.98 | 108.65 | 107.45 | 108.56 | 108.56 | 2,748,300 |
| 2026-10-13 | 108.63 | 108.96 | 106.36 | 107.98 | 107.98 | 2,800,900 |
| 2026-10-12 | 108.22 | 109.70 | 107.90 | 108.13 | 108.13 | 2,153,900 |
| 2026-10-09 | 109.47 | 109.82 | 107.61 | 108.04 | 108.04 | 3,248,200 |
| 2026-10-08 | 106.26 | 109.69 | 105.44 | 109.66 | 109.66 | 3,775,200 |
| 2026-10-07 | 108.58 | 108.66 | 106.52 | 106.86 | 106.86 | 4,174,700 |
| 2026-10-06 | 109.18 | 110.33 | 108.71 | 109.32 | 109.32 | 3,080,300 |
| 2026-10-05 | 109.05 | 110.05 | 108.04 | 109.36 | 109.36 | 2,932,400 |
| 2026-10-02 | 110.51 | 111.22 | 108.56 | 109.68 | 109.68 | 4,360,400 |
| 2026-10-01 | 109.67 | 111.73 | 109.27 | 109.94 | 109.94 | 4,043,600 |
| 2026-09-30 | 111.57 | 112.05 | 109.50 | 109.81 | 109.81 | 3,238,700 |
| 2026-09-29 | 111.71 | 112.41 | 110.85 | 111.80 | 111.80 | 2,805,500 |
| 2026-09-28 | 110.37 | 112.22 | 110.37 | 111.65 | 111.65 | 3,342,800 |
| 2026-09-25 | 111.07 | 112.77 | 110.88 | 111.31 | 111.31 | 3,864,200 |
| 2026-09-24 | 112.09 | 112.78 | 110.17 | 110.67 | 110.67 | 3,692,100 |
| 2026-09-23 | 113.25 | 113.89 | 111.90 | 112.09 | 112.09 | 3,680,900 |
| 2026-09-22 | 115.33 | 115.78 | 111.90 | 113.90 | 113.90 | 7,344,100 |
| 2026-09-21 | 116.06 | 116.70 | 113.77 | 114.73 | 114.73 | 5,239,500 |
| 2026-09-18 | 117.36 | 117.85 | 114.07 | 116.06 | 116.06 | 10,710,500 |
| 2026-09-17 | 119.36 | 119.76 | 117.08 | 117.36 | 117.36 | 2,962,400 |
| 2026-09-16 | 123.56 | 123.56 | 117.00 | 118.22 | 118.22 | 2,718,500 |
| 2026-09-15 | 122.81 | 123.20 | 121.43 | 122.46 | 122.46 | 1,767,300 |
| 2026-09-14 | 120.89 | 122.99 | 119.77 | 122.86 | 122.86 | 2,655,900 |
| 2026-09-11 | 124.45 | 124.58 | 122.47 | 122.73 | 122.73 | 2,066,500 |
| 2026-09-10 | 122.69 | 123.37 | 121.83 | 122.57 | 122.57 | 2,290,200 |
| 2026-09-09 | 121.74 | 122.50 | 120.44 | 121.88 | 121.88 | 2,373,500 |
| 2026-09-08 | 123.96 | 124.67 | 122.40 | 122.50 | 122.50 | 2,220,900 |
| 2026-09-04 | 125.28 | 126.49 | 124.15 | 124.70 | 124.70 | 1,755,200 |
| 2026-09-03 | 122.93 | 124.64 | 122.19 | 124.51 | 124.51 | 2,709,700 |
| 2026-09-02 | 122.60 | 123.41 | 121.18 | 122.13 | 122.13 | 3,206,800 |
| 2026-09-01 | 124.00 | 124.39 | 121.81 | 122.45 | 122.45 | 2,505,600 |
| 2026-08-31 | 124.94 | 126.00 | 123.64 | 124.13 | 124.13 | 2,613,800 |
| 2026-08-28 | 127.77 | 127.77 | 124.51 | 125.34 | 125.34 | 1,841,600 |
| 2026-08-27 | 128.29 | 129.23 | 126.24 | 126.54 | 126.54 | 2,300,700 |
| 2026-08-26 | 129.95 | 130.97 | 128.97 | 129.23 | 129.23 | 2,221,500 |
| 2026-08-25 | 130.83 | 130.83 | 128.92 | 129.22 | 129.22 | 1,459,300 |
| 2026-08-24 | 131.84 | 132.43 | 129.20 | 129.94 | 129.94 | 1,657,100 |
| 2026-08-21 | 130.40 | 132.31 | 129.35 | 131.03 | 131.03 | 3,007,000 |
| 2026-08-20 | 126.75 | 129.87 | 126.22 | 128.94 | 128.94 | 2,455,600 |
| 2026-08-19 | 129.05 | 129.17 | 127.06 | 127.47 | 127.47 | 2,430,100 |
| 2026-08-18 | 131.05 | 131.18 | 127.93 | 128.02 | 128.02 | 3,286,900 |
| 2026-08-17 | 130.16 | 131.33 | 129.53 | 130.84 | 130.84 | 2,385,100 |
| 2026-08-14 | 130.09 | 131.17 | 129.42 | 130.79 | 130.79 | 1,955,000 |
| 2026-08-13 | 131.67 | 131.69 | 128.93 | 130.72 | 130.72 | 3,149,900 |
| 2026-08-12 | 133.11 | 133.71 | 129.70 | 131.06 | 131.06 | 2,705,600 |
| 2026-08-11 | 131.00 | 133.03 | 130.98 | 132.53 | 132.18 | 2,603,100 |
| 2026-08-10 | 133.03 | 133.30 | 129.86 | 131.24 | 130.89 | 2,583,700 |
| 2026-08-07 | 131.76 | 133.23 | 130.91 | 133.11 | 132.76 | 3,114,700 |
| 2026-08-06 | 134.87 | 135.40 | 131.50 | 132.06 | 131.71 | 2,647,500 |
| 2026-08-05 | 135.30 | 136.76 | 133.08 | 133.34 | 132.99 | 5,268,200 |
| 2026-08-04 | 129.78 | 136.61 | 129.78 | 135.96 | 135.60 | 6,158,100 |
| 2026-08-03 | 134.33 | 134.84 | 131.77 | 132.06 | 131.71 | 5,879,100 |
| 2026-07-31 | 136.21 | 136.21 | 132.12 | 132.68 | 132.33 | 3,183,900 |
| 2026-07-30 | 134.93 | 134.93 | 131.42 | 133.76 | 133.41 | 4,215,900 |
| 2026-07-29 | 137.65 | 138.58 | 133.61 | 133.87 | 133.52 | 4,596,600 |
| 2026-07-28 | 131.94 | 139.24 | 131.40 | 138.21 | 137.85 | 5,675,300 |
| 2026-07-27 | 132.82 | 134.27 | 131.42 | 133.44 | 133.09 | 3,687,300 |
| 2026-07-24 | 130.72 | 133.90 | 130.46 | 132.24 | 131.89 | 3,797,800 |
Page 1 of 79 · 4,728 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.