Paccar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-18 | 83.170 | 84.468 | 83.170 | 84.411 | 75.591 | 2,360 |
| 2023-08-17 | 84.855 | 85.200 | 84.561 | 84.740 | 75.886 | 440 |
| 2023-08-16 | 85.173 | 85.545 | 85.173 | 85.545 | 76.607 | 211 |
| 2023-08-15 | 85.143 | 85.401 | 85.143 | 85.360 | 76.200 | 457 |
| 2023-08-14 | 85.610 | 86.038 | 84.780 | 85.866 | 76.652 | 4,886 |
| 2023-08-11 | 85.220 | 85.755 | 85.090 | 85.529 | 76.351 | 622 |
| 2023-08-10 | 85.964 | 86.455 | 85.030 | 85.030 | 75.905 | 247 |
| 2023-08-09 | 85.690 | 86.168 | 85.532 | 85.532 | 76.353 | 515 |
| 2023-08-08 | 83.455 | 85.000 | 83.455 | 85.000 | 75.878 | 396 |
| 2023-08-07 | 84.330 | 84.850 | 84.330 | 84.585 | 75.508 | 945 |
| 2023-08-04 | 85.450 | 85.450 | 84.619 | 84.880 | 75.771 | 456 |
| 2023-08-03 | 84.852 | 85.674 | 84.220 | 84.220 | 75.182 | 140 |
| 2023-08-02 | 86.430 | 86.430 | 85.623 | 86.195 | 76.945 | 280,101 |
| 2023-08-01 | 86.815 | 86.815 | 86.775 | 86.775 | 77.463 | 76 |
| 2023-07-31 | 85.790 | 85.790 | 85.278 | 85.588 | 76.403 | 1,219 |
| 2023-07-28 | 85.140 | 85.734 | 85.140 | 85.330 | 76.173 | 117 |
| 2023-07-27 | 84.422 | 85.135 | 84.410 | 85.135 | 75.999 | 702 |
| 2023-07-26 | 86.480 | 86.480 | 83.995 | 84.020 | 75.004 | 1,447 |
| 2023-07-25 | 83.095 | 86.500 | 81.570 | 86.500 | 77.217 | 2,127 |
| 2023-07-24 | 88.200 | 88.920 | 88.190 | 88.920 | 79.378 | 205 |
| 2023-07-21 | 89.117 | 89.117 | 88.585 | 88.952 | 79.406 | 340 |
| 2023-07-20 | 89.939 | 89.939 | 88.581 | 88.650 | 79.137 | 1,083 |
| 2023-07-19 | 88.170 | 88.999 | 87.971 | 88.999 | 79.448 | 847 |
| 2023-07-18 | 87.860 | 89.280 | 87.860 | 88.771 | 79.245 | 2,466 |
| 2023-07-17 | 86.579 | 87.530 | 85.979 | 87.260 | 77.896 | 2,057 |
| 2023-07-14 | 85.682 | 85.682 | 84.685 | 85.143 | 76.006 | 392 |
| 2023-07-13 | 85.930 | 86.361 | 85.807 | 86.225 | 76.972 | 22,901 |
| 2023-07-12 | 86.920 | 87.620 | 86.233 | 86.569 | 77.279 | 578 |
| 2023-07-11 | 85.350 | 86.078 | 85.350 | 85.528 | 76.350 | 2,427 |
| 2023-07-10 | 82.770 | 85.010 | 82.770 | 84.721 | 75.630 | 686 |
| 2023-07-07 | 81.820 | 83.430 | 81.820 | 83.343 | 74.399 | 3,316 |
| 2023-07-06 | 81.570 | 81.668 | 80.915 | 81.355 | 72.625 | 1,860 |
| 2023-07-05 | 83.000 | 83.000 | 81.972 | 82.310 | 73.477 | 11,420 |
| 2023-07-03 | 83.068 | 83.890 | 82.940 | 83.640 | 74.664 | 3,282 |
| 2023-06-30 | 83.730 | 85.150 | 83.400 | 83.858 | 74.859 | 42,074 |
| 2023-06-29 | 82.003 | 83.117 | 81.940 | 82.332 | 73.497 | 2,751 |
| 2023-06-28 | 80.243 | 80.590 | 80.163 | 80.420 | 71.790 | 1,172 |
| 2023-06-27 | 79.460 | 79.950 | 78.930 | 79.950 | 71.370 | 3,689 |
| 2023-06-26 | 78.839 | 79.608 | 78.582 | 79.608 | 71.065 | 2,053 |
| 2023-06-23 | 77.350 | 78.091 | 77.320 | 78.091 | 69.711 | 415 |
| 2023-06-22 | 78.520 | 78.520 | 77.918 | 78.063 | 69.686 | 61,820 |
| 2023-06-21 | 77.364 | 78.805 | 77.353 | 78.801 | 70.345 | 570 |
| 2023-06-20 | 78.210 | 78.210 | 76.930 | 77.645 | 69.313 | 3,306 |
| 2023-06-19 | 79.440 | 79.440 | 79.440 | 79.440 | 70.915 | 48 |
| 2023-06-16 | 79.080 | 79.242 | 78.969 | 79.127 | 70.636 | 49,599 |
| 2023-06-15 | 78.235 | 78.426 | 77.877 | 78.425 | 70.009 | 865 |
| 2023-06-14 | 79.955 | 79.978 | 77.800 | 77.800 | 69.451 | 1,039 |
| 2023-06-13 | 78.667 | 79.750 | 78.667 | 79.702 | 71.149 | 641 |
| 2023-06-12 | 76.830 | 77.297 | 76.526 | 77.297 | 69.002 | 330 |
| 2023-06-09 | 76.530 | 77.009 | 76.530 | 77.009 | 68.745 | 462 |
| 2023-06-08 | 76.140 | 76.172 | 75.850 | 75.850 | 67.710 | 281,299 |
| 2023-06-07 | 74.837 | 75.911 | 74.833 | 75.911 | 67.765 | 350 |
| 2023-06-06 | 73.330 | 74.673 | 73.330 | 74.673 | 66.660 | 516 |
| 2023-06-05 | 73.440 | 74.440 | 73.069 | 73.260 | 65.398 | 353 |
| 2023-06-02 | 70.015 | 72.551 | 70.015 | 72.551 | 64.765 | 95,690 |
| 2023-06-01 | 68.990 | 69.520 | 68.501 | 69.520 | 62.060 | 1,158 |
| 2023-05-31 | 70.778 | 70.778 | 69.102 | 69.102 | 61.686 | 796 |
| 2023-05-30 | 71.290 | 71.290 | 70.520 | 70.760 | 63.167 | 740 |
| 2023-05-26 | 71.253 | 71.434 | 70.970 | 71.051 | 63.426 | 946 |
| 2023-05-25 | 70.260 | 70.271 | 70.000 | 70.000 | 62.488 | 766 |
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.