Paccar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-14 | 89.416 | 90.672 | 89.080 | 90.672 | 81.447 | 190 |
| 2023-11-13 | 88.405 | 88.580 | 87.660 | 88.340 | 79.110 | 389 |
| 2023-11-10 | 86.965 | 88.210 | 86.965 | 88.100 | 78.895 | 595 |
| 2023-11-09 | 87.445 | 87.445 | 86.540 | 86.540 | 77.498 | 368 |
| 2023-11-08 | 86.900 | 86.900 | 86.320 | 86.750 | 77.686 | 190 |
| 2023-11-07 | 86.120 | 86.640 | 85.350 | 86.439 | 77.408 | 716 |
| 2023-11-06 | 86.800 | 87.280 | 85.970 | 85.970 | 76.988 | 62,190 |
| 2023-11-03 | 85.140 | 87.300 | 85.140 | 87.300 | 78.179 | 463 |
| 2023-11-02 | 84.770 | 85.000 | 83.480 | 84.325 | 75.515 | 307 |
| 2023-11-01 | 82.280 | 82.860 | 80.974 | 82.310 | 73.710 | 129 |
| 2023-10-31 | 83.580 | 83.580 | 82.460 | 83.080 | 74.400 | 30 |
| 2023-10-30 | 84.250 | 84.270 | 82.830 | 83.615 | 74.879 | 367 |
| 2023-10-27 | 84.380 | 84.380 | 82.950 | 83.140 | 74.454 | 12 |
| 2023-10-26 | 85.280 | 85.615 | 84.055 | 84.055 | 75.273 | 745 |
| 2023-10-25 | 84.815 | 85.956 | 84.248 | 84.248 | 75.445 | 2,768 |
| 2023-10-24 | 82.806 | 84.200 | 82.806 | 83.621 | 74.884 | 753 |
| 2023-10-23 | 81.890 | 82.640 | 81.890 | 82.000 | 73.433 | 212 |
| 2023-10-20 | 82.650 | 82.855 | 81.338 | 81.928 | 73.368 | 20,335 |
| 2023-10-19 | 83.710 | 83.710 | 83.450 | 83.640 | 74.901 | 828 |
| 2023-10-18 | 83.895 | 84.180 | 82.928 | 84.049 | 75.267 | 565 |
| 2023-10-17 | 84.966 | 85.349 | 84.770 | 85.184 | 76.284 | 378 |
| 2023-10-16 | 85.376 | 85.660 | 84.690 | 84.690 | 75.842 | 245 |
| 2023-10-13 | 85.250 | 85.675 | 83.365 | 83.869 | 75.106 | 1,483 |
| 2023-10-12 | 85.860 | 85.860 | 84.523 | 84.523 | 75.692 | 919 |
| 2023-10-11 | 86.233 | 86.740 | 85.362 | 85.924 | 76.946 | 1,867 |
| 2023-10-10 | 87.212 | 87.660 | 86.570 | 86.705 | 77.646 | 789 |
| 2023-10-09 | 87.420 | 87.610 | 86.510 | 87.500 | 78.358 | 2,123 |
| 2023-10-06 | 85.625 | 87.650 | 85.215 | 87.438 | 78.303 | 5,841 |
| 2023-10-05 | 86.968 | 86.968 | 85.518 | 85.671 | 76.720 | 757 |
| 2023-10-04 | 84.625 | 86.898 | 84.591 | 86.276 | 77.262 | 1,044 |
| 2023-10-03 | 84.480 | 84.480 | 83.706 | 84.112 | 75.324 | 89 |
| 2023-10-02 | 85.070 | 85.460 | 84.350 | 84.814 | 75.952 | 142 |
| 2023-09-29 | 85.845 | 85.845 | 84.684 | 84.684 | 75.836 | 285 |
| 2023-09-28 | 84.810 | 86.250 | 84.810 | 85.813 | 76.847 | 53,333 |
| 2023-09-27 | 84.310 | 84.608 | 83.860 | 84.385 | 75.568 | 7,629 |
| 2023-09-26 | 85.128 | 85.128 | 84.681 | 84.681 | 75.834 | 48 |
| 2023-09-25 | 84.640 | 85.437 | 84.630 | 85.389 | 76.468 | 207 |
| 2023-09-22 | 84.934 | 85.288 | 84.850 | 85.169 | 76.270 | 251 |
| 2023-09-21 | 84.920 | 84.920 | 83.595 | 84.430 | 75.609 | 1,412 |
| 2023-09-20 | 85.270 | 86.629 | 85.270 | 85.540 | 76.603 | 178 |
| 2023-09-19 | 86.510 | 86.605 | 84.824 | 84.824 | 75.961 | 902 |
| 2023-09-18 | 85.250 | 86.000 | 85.243 | 85.981 | 76.998 | 981 |
| 2023-09-15 | 85.417 | 85.482 | 85.200 | 85.482 | 76.551 | 155 |
| 2023-09-14 | 84.196 | 85.835 | 84.196 | 85.780 | 76.818 | 914 |
| 2023-09-13 | 85.656 | 86.200 | 84.120 | 84.120 | 75.331 | 1,970 |
| 2023-09-12 | 84.922 | 86.120 | 84.900 | 85.670 | 76.719 | 9,672 |
| 2023-09-11 | 84.915 | 85.176 | 84.763 | 85.176 | 76.277 | 822 |
| 2023-09-08 | 83.336 | 85.510 | 83.225 | 84.964 | 76.087 | 264 |
| 2023-09-07 | 82.850 | 82.850 | 82.244 | 82.244 | 73.652 | 135 |
| 2023-09-06 | 81.850 | 82.620 | 81.670 | 82.510 | 73.889 | 52,038 |
| 2023-09-05 | 82.726 | 82.726 | 81.780 | 81.920 | 73.361 | 46,087 |
| 2023-09-01 | 82.935 | 83.220 | 82.735 | 83.218 | 74.523 | 4,120 |
| 2023-08-31 | 83.220 | 83.240 | 82.437 | 82.440 | 73.826 | 483 |
| 2023-08-30 | 82.570 | 82.701 | 81.810 | 81.903 | 73.345 | 908 |
| 2023-08-29 | 82.970 | 82.970 | 81.480 | 82.678 | 74.039 | 1,612 |
| 2023-08-25 | 84.695 | 84.695 | 83.895 | 84.229 | 75.429 | 152 |
| 2023-08-24 | 85.865 | 85.980 | 85.865 | 85.885 | 76.912 | 1,861 |
| 2023-08-23 | 85.090 | 85.785 | 84.980 | 85.785 | 76.822 | 1,682 |
| 2023-08-22 | 84.685 | 84.685 | 84.685 | 84.685 | 75.837 | 44 |
| 2023-08-21 | 84.660 | 84.660 | 84.022 | 84.220 | 75.421 | 115,418 |
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.