Paccar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 109.71 | 109.71 | 106.37 | 106.89 | 99.547 | 994 |
| 2024-05-10 | 109.13 | 109.61 | 108.77 | 108.99 | 101.51 | 583 |
| 2024-05-09 | 107.51 | 108.67 | 107.34 | 108.64 | 101.18 | 435 |
| 2024-05-08 | 106.30 | 107.51 | 105.73 | 107.26 | 99.897 | 3,554 |
| 2024-05-07 | 106.16 | 107.00 | 105.20 | 106.37 | 99.066 | 1,112 |
| 2024-05-03 | 107.21 | 107.21 | 104.62 | 104.86 | 97.661 | 13,467 |
| 2024-05-02 | 106.34 | 106.68 | 104.84 | 105.99 | 98.714 | 5,135 |
| 2024-05-01 | 106.97 | 107.73 | 105.80 | 106.37 | 99.068 | 439 |
| 2024-04-30 | 107.00 | 108.00 | 104.25 | 105.50 | 98.254 | 25,421 |
| 2024-04-29 | 112.82 | 113.88 | 111.96 | 113.63 | 105.83 | 131,207 |
| 2024-04-26 | 111.71 | 112.60 | 111.59 | 111.75 | 104.08 | 688 |
| 2024-04-25 | 112.40 | 113.44 | 111.33 | 112.48 | 104.76 | 595 |
| 2024-04-24 | 114.17 | 114.77 | 113.07 | 114.08 | 106.25 | 7,975 |
| 2024-04-23 | 112.76 | 113.44 | 112.63 | 113.06 | 105.30 | 124 |
| 2024-04-22 | 112.06 | 113.51 | 111.94 | 113.51 | 105.71 | 359 |
| 2024-04-19 | 114.05 | 114.06 | 110.56 | 111.05 | 103.42 | 1,556 |
| 2024-04-18 | 115.88 | 116.81 | 114.13 | 114.26 | 106.42 | 626 |
| 2024-04-17 | 118.13 | 118.24 | 115.31 | 115.86 | 107.90 | 2,708 |
| 2024-04-16 | 117.95 | 118.17 | 116.98 | 117.90 | 109.81 | 975 |
| 2024-04-15 | 121.60 | 121.61 | 118.10 | 118.10 | 109.99 | 1,934 |
| 2024-04-12 | 118.19 | 118.84 | 117.87 | 117.87 | 109.78 | 2,110 |
| 2024-04-11 | 118.02 | 118.94 | 117.83 | 118.86 | 110.70 | 375 |
| 2024-04-10 | 117.35 | 118.72 | 116.71 | 118.72 | 110.57 | 2,771 |
| 2024-04-09 | 122.28 | 122.84 | 118.11 | 118.42 | 110.29 | 1,608 |
| 2024-04-08 | 122.34 | 123.18 | 122.05 | 123.18 | 114.72 | 130,519 |
| 2024-04-05 | 120.89 | 122.63 | 120.62 | 122.37 | 113.97 | 1,848 |
| 2024-04-04 | 121.88 | 122.19 | 121.41 | 122.19 | 113.80 | 3,442 |
| 2024-04-03 | 119.31 | 121.19 | 117.69 | 120.25 | 111.99 | 3,064 |
| 2024-04-02 | 122.00 | 122.62 | 120.92 | 121.80 | 113.44 | 3,764 |
| 2024-03-28 | 124.88 | 125.47 | 123.63 | 123.73 | 115.24 | 2,292 |
| 2024-03-27 | 123.71 | 124.22 | 123.29 | 123.98 | 115.47 | 1,033 |
| 2024-03-26 | 122.56 | 123.85 | 122.29 | 123.54 | 115.06 | 5,070 |
| 2024-03-25 | 123.95 | 124.34 | 123.09 | 123.65 | 115.16 | 2,485 |
| 2024-03-22 | 124.61 | 124.85 | 124.00 | 124.00 | 115.49 | 3,184 |
| 2024-03-21 | 122.03 | 124.32 | 121.81 | 123.84 | 115.34 | 1,564 |
| 2024-03-20 | 121.34 | 121.90 | 120.23 | 121.13 | 112.81 | 758 |
| 2024-03-19 | 120.47 | 121.18 | 120.21 | 120.74 | 112.45 | 2,339 |
| 2024-03-18 | 119.02 | 120.44 | 118.58 | 120.33 | 112.07 | 2,923 |
| 2024-03-15 | 115.64 | 118.81 | 115.64 | 118.61 | 110.47 | 4,618 |
| 2024-03-14 | 116.48 | 116.74 | 114.05 | 114.86 | 106.98 | 2,088 |
| 2024-03-13 | 113.81 | 115.66 | 113.81 | 115.66 | 107.72 | 1,568 |
| 2024-03-12 | 113.79 | 115.10 | 113.37 | 115.10 | 107.20 | 1,334 |
| 2024-03-11 | 114.23 | 115.11 | 112.37 | 113.85 | 106.04 | 8,253 |
| 2024-03-08 | 114.33 | 115.85 | 114.33 | 114.68 | 106.81 | 10,788 |
| 2024-03-07 | 116.64 | 116.75 | 114.31 | 114.42 | 106.57 | 650 |
| 2024-03-06 | 114.93 | 116.13 | 114.60 | 115.76 | 107.81 | 1,686 |
| 2024-03-05 | 113.65 | 115.72 | 112.51 | 115.65 | 107.71 | 5,955 |
| 2024-03-04 | 113.46 | 114.20 | 113.11 | 113.11 | 105.34 | 485 |
| 2024-03-01 | 111.16 | 113.12 | 111.15 | 113.07 | 105.31 | 4,708 |
| 2024-02-29 | 111.47 | 111.67 | 110.86 | 111.38 | 103.73 | 88,020 |
| 2024-02-28 | 111.29 | 111.98 | 111.19 | 111.74 | 104.07 | 356 |
| 2024-02-27 | 112.55 | 112.55 | 110.58 | 110.58 | 102.99 | 722 |
| 2024-02-26 | 110.25 | 112.20 | 110.25 | 112.19 | 104.49 | 664 |
| 2024-02-23 | 110.92 | 110.92 | 110.32 | 110.41 | 102.83 | 354 |
| 2024-02-22 | 109.29 | 109.86 | 109.29 | 109.86 | 102.32 | 6,439 |
| 2024-02-21 | 107.51 | 108.69 | 107.25 | 108.41 | 100.97 | 651 |
| 2024-02-20 | 107.44 | 108.29 | 107.08 | 107.57 | 100.18 | 4,335 |
| 2024-02-16 | 108.06 | 108.67 | 107.68 | 107.91 | 100.50 | 863 |
| 2024-02-15 | 106.98 | 108.48 | 106.70 | 108.46 | 101.01 | 384 |
| 2024-02-14 | 105.40 | 107.07 | 105.40 | 106.61 | 99.290 | 717 |
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.