Paccar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-13 | 105.99 | 106.03 | 104.10 | 104.97 | 97.508 | 505 |
| 2024-02-12 | 105.78 | 106.40 | 105.28 | 106.23 | 98.683 | 504 |
| 2024-02-09 | 105.94 | 105.94 | 105.03 | 105.44 | 97.949 | 318 |
| 2024-02-08 | 105.30 | 105.96 | 104.78 | 105.96 | 98.432 | 720 |
| 2024-02-07 | 104.44 | 105.54 | 103.92 | 105.52 | 98.023 | 983 |
| 2024-02-06 | 104.61 | 105.00 | 103.79 | 104.36 | 96.946 | 599 |
| 2024-02-05 | 102.53 | 104.24 | 102.42 | 103.91 | 96.528 | 1,355 |
| 2024-02-02 | 102.25 | 103.17 | 101.75 | 103.17 | 95.840 | 3,283 |
| 2024-02-01 | 101.48 | 102.03 | 100.73 | 101.98 | 94.735 | 289 |
| 2024-01-31 | 102.18 | 102.18 | 100.43 | 100.67 | 93.518 | 3,128 |
| 2024-01-30 | 101.34 | 102.06 | 100.88 | 102.03 | 94.781 | 476 |
| 2024-01-29 | 101.55 | 102.04 | 100.72 | 101.07 | 93.889 | 1,840 |
| 2024-01-26 | 101.55 | 103.22 | 101.55 | 102.12 | 94.868 | 416 |
| 2024-01-25 | 102.26 | 103.25 | 101.74 | 101.92 | 94.679 | 2,783 |
| 2024-01-24 | 101.89 | 102.21 | 100.51 | 100.98 | 93.806 | 1,722 |
| 2024-01-23 | 97.750 | 100.32 | 96.464 | 99.612 | 92.535 | 10,715 |
| 2024-01-22 | 97.100 | 97.670 | 96.540 | 97.064 | 90.168 | 1,305 |
| 2024-01-19 | 95.580 | 96.090 | 94.803 | 96.090 | 89.263 | 1,089 |
| 2024-01-18 | 94.720 | 95.140 | 94.150 | 94.675 | 87.949 | 3,428 |
| 2024-01-17 | 93.560 | 94.500 | 93.320 | 93.950 | 87.275 | 64 |
| 2024-01-16 | 93.700 | 94.216 | 93.150 | 94.216 | 87.523 | 1,728 |
| 2024-01-12 | 93.760 | 95.220 | 93.760 | 94.090 | 87.405 | 149 |
| 2024-01-11 | 94.805 | 94.938 | 93.660 | 94.065 | 87.382 | 678 |
| 2024-01-10 | 94.820 | 94.820 | 94.091 | 94.110 | 87.424 | 8,977 |
| 2024-01-09 | 94.720 | 94.885 | 93.895 | 94.430 | 87.721 | 519 |
| 2024-01-08 | 94.050 | 94.848 | 93.625 | 94.848 | 88.109 | 308 |
| 2024-01-05 | 93.780 | 94.071 | 93.413 | 94.066 | 87.383 | 9,602 |
| 2024-01-04 | 94.930 | 94.930 | 92.889 | 93.895 | 87.224 | 10,880 |
| 2024-01-03 | 96.140 | 96.140 | 94.470 | 95.388 | 88.611 | 1,656 |
| 2024-01-02 | 97.240 | 97.800 | 96.985 | 97.365 | 90.448 | 833 |
| 2023-12-29 | 97.960 | 98.150 | 97.235 | 97.314 | 90.400 | 247 |
| 2023-12-28 | 97.783 | 98.037 | 97.730 | 97.960 | 91.000 | 85 |
| 2023-12-27 | 97.712 | 97.731 | 97.712 | 97.731 | 90.788 | 50 |
| 2023-12-22 | 97.090 | 97.810 | 97.070 | 97.780 | 90.833 | 225 |
| 2023-12-21 | 96.610 | 97.000 | 96.480 | 96.599 | 89.736 | 62 |
| 2023-12-20 | 96.110 | 97.370 | 96.055 | 96.940 | 90.053 | 149 |
| 2023-12-19 | 96.110 | 96.590 | 96.110 | 96.590 | 89.728 | 81 |
| 2023-12-18 | 96.470 | 96.470 | 95.420 | 95.880 | 89.068 | 753 |
| 2023-12-15 | 95.810 | 96.360 | 95.770 | 95.770 | 88.966 | 51,191 |
| 2023-12-14 | 95.080 | 95.670 | 94.700 | 95.560 | 88.771 | 1,085 |
| 2023-12-13 | 98.069 | 98.069 | 96.736 | 96.862 | 87.008 | 486 |
| 2023-12-12 | 98.130 | 98.333 | 97.750 | 97.836 | 87.883 | 375 |
| 2023-12-11 | 96.240 | 97.750 | 96.220 | 97.630 | 87.698 | 635 |
| 2023-12-08 | 95.200 | 95.980 | 95.120 | 95.510 | 85.793 | 4,641 |
| 2023-12-07 | 94.575 | 95.378 | 94.480 | 95.250 | 85.560 | 1,139 |
| 2023-12-06 | 94.780 | 95.540 | 94.383 | 94.670 | 85.039 | 417 |
| 2023-12-05 | 93.095 | 94.198 | 93.095 | 93.880 | 84.329 | 1,211 |
| 2023-12-04 | 92.010 | 93.490 | 91.820 | 92.470 | 83.063 | 3,076 |
| 2023-12-01 | 92.035 | 93.350 | 91.983 | 93.083 | 83.613 | 2,129 |
| 2023-11-30 | 91.540 | 92.170 | 91.250 | 91.500 | 82.191 | 688 |
| 2023-11-29 | 91.580 | 91.745 | 90.800 | 91.690 | 82.362 | 336 |
| 2023-11-28 | 91.790 | 91.999 | 90.910 | 91.172 | 81.896 | 906 |
| 2023-11-27 | 91.660 | 92.025 | 91.290 | 91.760 | 82.425 | 1,172 |
| 2023-11-24 | 91.225 | 91.975 | 91.060 | 91.890 | 82.542 | 568 |
| 2023-11-22 | 90.700 | 91.390 | 90.410 | 91.120 | 81.850 | 1,456 |
| 2023-11-21 | 91.561 | 91.561 | 91.032 | 91.418 | 82.117 | 323 |
| 2023-11-20 | 90.880 | 91.970 | 90.850 | 91.730 | 82.398 | 645 |
| 2023-11-17 | 91.340 | 91.460 | 91.047 | 91.460 | 82.155 | 472 |
| 2023-11-16 | 91.140 | 91.635 | 90.345 | 90.530 | 81.320 | 581 |
| 2023-11-15 | 90.670 | 91.440 | 90.600 | 90.600 | 81.383 | 512 |
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.