Paccar Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	71.500	71.500	70.345	70.350	62.801	68
2023-05-23	71.300	71.543	70.619	71.543	63.866	962
2023-05-22	71.750	71.775	71.470	71.470	63.800	212,776
2023-05-19	72.400	72.490	71.997	72.442	64.668	2,209
2023-05-18	70.800	71.720	70.800	70.989	63.371	215,816
2023-05-17	70.984	71.465	70.984	71.465	63.796	215,156
2023-05-15	72.950	73.368	72.353	73.368	65.272	126
2023-05-12	72.940	73.215	72.440	72.581	64.571	23,865
2023-05-11	71.770	72.230	71.510	71.985	64.041	297
2023-05-10	73.580	73.580	71.420	71.420	63.539	122
2023-05-09	72.780	72.842	72.053	72.800	64.766	24,185
2023-05-05	71.910	72.368	71.910	72.366	64.380	376
2023-05-04	71.450	71.450	70.100	71.425	63.543	1,893
2023-05-03	73.180	73.320	72.690	73.081	65.016	1,086
2023-05-02	74.090	74.170	71.930	71.930	63.992	1,109
2023-04-28	73.780	74.919	73.780	74.840	66.581	590
2023-04-27	73.280	73.280	71.995	73.148	65.076	1,008
2023-04-26	74.480	75.165	73.440	73.482	65.373	1,086
2023-04-25	73.850	75.260	73.105	73.695	65.562	2,069
2023-04-24	73.470	74.480	73.420	73.595	65.473	2,608
2023-04-21	72.560	72.629	71.879	72.629	64.614	3,159
2023-04-20	72.380	72.847	72.380	72.838	64.800	1,341
2023-04-19	73.126	73.161	72.261	72.261	64.287	390
2023-04-18	73.750	73.963	73.253	73.253	65.169	165
2023-04-17	73.090	73.403	73.090	73.123	65.054	750
2023-04-14	71.660	72.249	71.660	72.040	64.090	527
2023-04-13	71.610	71.610	70.901	71.379	63.502	744
2023-04-12	71.800	72.480	71.680	72.212	64.243	1,585
2023-04-11	69.980	71.340	69.929	71.340	63.467	206
2023-04-06	68.097	69.204	68.097	68.609	61.038	226
2023-04-05	69.280	69.280	67.705	68.121	60.604	734
2023-04-04	72.930	73.020	71.481	71.481	63.593	670
2023-04-03	73.480	73.915	72.649	72.649	64.632	1,174
2023-03-31	72.260	72.856	72.156	72.632	64.617	3,059
2023-03-30	72.782	72.782	72.000	72.202	64.234	471
2023-03-29	72.339	72.369	72.217	72.217	64.248	364
2023-03-28	71.240	71.602	71.240	71.468	63.581	465
2023-03-27	70.430	70.430	69.991	69.991	62.268	104
2023-03-24	68.892	69.461	68.637	69.450	61.786	191
2023-03-23	70.812	71.676	69.990	69.990	62.266	839
2023-03-22	71.350	71.440	70.982	71.140	63.289	231,899
2023-03-21	71.140	71.683	70.972	71.431	63.548	696
2023-03-20	69.480	69.960	69.433	69.823	62.117	557
2023-03-17	70.350	70.350	68.290	68.453	60.899	15,737
2023-03-16	69.420	70.682	69.413	70.682	62.882	1,773
2023-03-15	70.946	71.091	69.607	69.864	62.154	758
2023-03-14	72.010	73.147	72.010	72.028	64.080	326
2023-03-13	71.240	72.150	71.240	71.776	63.855	1,384
2023-03-10	74.710	74.710	72.360	72.380	64.393	1,909
2023-03-09	76.340	76.340	74.861	75.020	66.741	1,633
2023-03-08	76.356	76.356	75.620	75.620	67.275	265
2023-03-07	76.355	76.572	76.160	76.160	67.755	498
2023-03-06	76.395	76.458	76.105	76.105	67.707	1,407
2023-03-03	75.027	75.665	74.593	75.665	67.315	402
2023-03-02	72.879	73.613	72.778	73.453	65.347	1,073
2023-03-01	71.760	73.005	71.760	72.982	64.928	3,287
2023-02-28	72.120	72.340	72.063	72.243	64.270	1,349
2023-02-27	72.560	72.573	71.352	71.860	63.930	597
2023-02-24	72.055	72.466	71.750	72.047	64.096	699
2023-02-23	73.662	73.723	73.330	73.330	65.238	851

← NewerPage 15 of 19 · 1,126 trading daysOlder →

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.