Paccar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 91.850 | 93.260 | 91.850 | 93.260 | 87.102 | 316 |
| 2024-08-07 | 93.000 | 93.480 | 91.770 | 91.770 | 85.711 | 491 |
| 2024-08-06 | 92.000 | 93.790 | 91.840 | 93.215 | 87.060 | 683 |
| 2024-08-05 | 92.990 | 92.990 | 90.230 | 92.320 | 86.224 | 2,701 |
| 2024-08-02 | 95.415 | 95.480 | 93.289 | 94.029 | 87.820 | 1,255 |
| 2024-08-01 | 98.250 | 99.187 | 95.180 | 96.010 | 89.671 | 870 |
| 2024-07-31 | 98.000 | 99.301 | 97.560 | 98.975 | 92.440 | 1,175 |
| 2024-07-30 | 98.460 | 98.999 | 97.230 | 97.460 | 91.025 | 413 |
| 2024-07-29 | 99.240 | 99.350 | 97.968 | 98.180 | 91.697 | 1,115 |
| 2024-07-26 | 97.657 | 100.08 | 97.500 | 99.630 | 93.052 | 923 |
| 2024-07-25 | 99.960 | 100.46 | 97.427 | 98.087 | 91.610 | 2,559 |
| 2024-07-24 | 96.960 | 96.960 | 94.108 | 96.290 | 89.932 | 516 |
| 2024-07-23 | 98.750 | 102.50 | 95.720 | 97.180 | 90.763 | 2,881 |
| 2024-07-22 | 108.40 | 108.81 | 106.93 | 108.81 | 101.62 | 459 |
| 2024-07-19 | 109.95 | 109.95 | 108.10 | 108.35 | 101.20 | 1,864 |
| 2024-07-18 | 109.46 | 113.20 | 109.43 | 110.55 | 103.25 | 1,623 |
| 2024-07-17 | 109.00 | 110.36 | 108.25 | 108.79 | 101.61 | 1,809 |
| 2024-07-16 | 105.19 | 107.97 | 104.43 | 107.57 | 100.47 | 319,152 |
| 2024-07-15 | 103.50 | 104.98 | 103.29 | 104.48 | 97.581 | 1,473 |
| 2024-07-12 | 103.82 | 104.28 | 103.40 | 103.76 | 96.909 | 1,000 |
| 2024-07-11 | 101.87 | 104.29 | 101.87 | 103.29 | 96.470 | 1,421 |
| 2024-07-10 | 101.34 | 101.70 | 100.81 | 101.49 | 94.789 | 500 |
| 2024-07-09 | 101.44 | 102.25 | 101.44 | 101.87 | 95.140 | 730 |
| 2024-07-08 | 101.09 | 101.20 | 100.50 | 100.84 | 94.182 | 834 |
| 2024-07-05 | 101.18 | 101.74 | 99.495 | 99.495 | 92.926 | 2,242 |
| 2024-07-03 | 100.54 | 101.80 | 99.930 | 101.80 | 95.078 | 1,877 |
| 2024-07-02 | 101.60 | 101.91 | 100.73 | 101.91 | 95.181 | 1,132 |
| 2024-07-01 | 103.91 | 104.54 | 101.39 | 102.17 | 95.424 | 1,362 |
| 2024-06-28 | 104.80 | 104.90 | 101.84 | 102.64 | 95.863 | 2,496 |
| 2024-06-27 | 104.03 | 104.25 | 103.43 | 103.43 | 96.599 | 1,545 |
| 2024-06-26 | 106.48 | 106.48 | 103.77 | 104.23 | 97.348 | 263,769 |
| 2024-06-25 | 106.54 | 106.63 | 105.53 | 105.70 | 98.716 | 1,824 |
| 2024-06-24 | 106.47 | 108.42 | 106.33 | 107.84 | 100.72 | 633 |
| 2024-06-21 | 106.97 | 107.43 | 106.20 | 106.20 | 99.191 | 481 |
| 2024-06-20 | 108.12 | 108.17 | 107.02 | 107.35 | 100.26 | 44,721 |
| 2024-06-18 | 108.47 | 108.53 | 107.10 | 107.36 | 100.27 | 9,950 |
| 2024-06-17 | 107.20 | 107.91 | 106.39 | 107.91 | 100.78 | 132 |
| 2024-06-14 | 106.11 | 106.11 | 105.20 | 105.96 | 98.964 | 196 |
| 2024-06-13 | 106.35 | 107.04 | 104.94 | 106.78 | 99.730 | 1,091 |
| 2024-06-12 | 107.00 | 107.00 | 105.40 | 105.97 | 98.973 | 2,614 |
| 2024-06-11 | 106.09 | 107.01 | 105.43 | 105.72 | 98.740 | 472 |
| 2024-06-10 | 107.00 | 107.60 | 106.80 | 107.47 | 100.37 | 1,350 |
| 2024-06-07 | 108.83 | 108.83 | 108.28 | 108.43 | 101.27 | 270 |
| 2024-06-06 | 109.16 | 110.27 | 108.80 | 109.00 | 101.80 | 329 |
| 2024-06-05 | 107.81 | 110.01 | 107.67 | 109.71 | 102.47 | 1,100 |
| 2024-06-04 | 105.28 | 106.52 | 105.28 | 105.40 | 98.444 | 1,066 |
| 2024-06-03 | 107.40 | 107.73 | 104.47 | 104.85 | 97.927 | 2,394 |
| 2024-05-31 | 105.79 | 105.79 | 104.69 | 105.60 | 98.627 | 447 |
| 2024-05-30 | 105.60 | 106.49 | 105.24 | 105.95 | 98.953 | 581,633 |
| 2024-05-29 | 106.99 | 106.99 | 105.18 | 105.45 | 98.487 | 1,727 |
| 2024-05-28 | 109.39 | 109.42 | 107.84 | 107.84 | 100.72 | 636 |
| 2024-05-24 | 109.85 | 110.50 | 109.44 | 109.72 | 102.48 | 980 |
| 2024-05-23 | 109.00 | 109.13 | 107.78 | 108.74 | 101.56 | 1,131 |
| 2024-05-22 | 106.51 | 107.55 | 105.94 | 107.39 | 100.30 | 3,006 |
| 2024-05-21 | 104.87 | 105.77 | 104.87 | 105.77 | 98.786 | 753 |
| 2024-05-20 | 106.82 | 106.82 | 105.48 | 105.48 | 98.515 | 403 |
| 2024-05-17 | 105.72 | 106.28 | 105.25 | 105.50 | 98.537 | 1,133 |
| 2024-05-16 | 107.72 | 107.87 | 106.00 | 106.06 | 99.052 | 868 |
| 2024-05-15 | 108.98 | 109.17 | 108.22 | 108.23 | 101.08 | 82,669 |
| 2024-05-14 | 107.14 | 107.60 | 107.09 | 107.58 | 100.47 | 409 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-11 | 0.3500 USD |
| 2026-05-12 | 0.3500 USD |
| 2026-02-10 | 0.3300 USD |
| 2025-12-18 | 1.4000 USD |
| 2025-11-11 | 0.3300 USD |
| 2025-08-13 | 0.3300 USD |
| 2025-05-13 | 0.3300 USD |
| 2025-02-11 | 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.