Paccar Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	73.999	74.073	73.752	73.863	65.712	941
2023-02-21	75.295	75.590	73.698	73.698	65.565	481
2023-02-17	75.170	75.859	75.149	75.449	67.123	529
2023-02-16	74.200	74.999	74.104	74.999	66.722	453
2023-02-15	73.255	74.889	73.255	74.889	66.625	753
2023-02-14	72.830	73.360	72.450	73.360	65.264	346
2023-02-13	72.537	72.990	72.537	72.917	64.870	322,115
2023-02-10	73.490	73.620	72.920	72.920	64.651	118
2023-02-09	73.460	74.129	73.415	73.460	65.129	529
2023-02-08	73.510	73.510	72.045	72.440	64.225	331
2023-02-07	109.18	109.18	108.54	108.54	64.154	135
2023-02-06	110.22	110.44	109.71	110.44	65.277	200
2023-02-03	111.06	111.12	110.64	111.12	65.679	390
2023-02-02	110.20	111.55	110.20	111.40	65.846	1,586
2023-02-01	108.99	109.52	108.17	109.52	64.734	6,044
2023-01-31	108.62	108.62	108.62	108.62	64.198	123
2023-01-30	110.24	110.79	108.77	109.20	64.541	755
2023-01-27	111.17	111.17	109.01	109.01	64.429	831
2023-01-26	111.68	112.41	111.68	112.41	66.442	116
2023-01-25	109.97	111.25	109.91	111.22	65.735	16,857
2023-01-24	105.00	108.50	104.47	108.50	64.128	2,970
2023-01-23	100.19	101.85	100.19	101.83	60.188	507
2023-01-20	97.911	97.911	97.911	97.911	57.872	9
2023-01-19	97.650	97.650	97.535	97.535	57.649	39
2023-01-18	101.37	101.38	100.45	100.45	59.369	489
2023-01-17	102.85	103.21	102.10	102.25	60.436	7,593
2023-01-13	101.41	101.67	101.41	101.67	60.091	438
2023-01-12	101.51	101.51	101.51	101.51	59.999	45
2023-01-11	100.10	100.10	99.849	99.849	59.017	488
2023-01-09	100.41	100.61	100.41	100.61	59.467	206
2023-01-06	99.043	100.00	99.043	100.00	59.106	95
2023-01-05	97.455	97.455	97.169	97.169	57.433	117
2023-01-04	99.070	99.185	98.820	99.185	58.625	1,505
2023-01-03	98.860	98.860	98.360	98.360	58.137	5
2022-12-29	99.660	99.660	98.810	98.810	58.403	576
2022-12-28	100.41	100.41	99.495	99.495	58.808	1,199
2022-12-21	100.02	100.88	100.02	100.88	59.627	30
2022-12-19	99.015	99.015	99.015	99.015	58.524	69
2022-12-16	97.930	98.070	97.080	97.270	57.493	251,848
2022-12-15	97.980	98.420	97.890	97.890	57.859	198
2022-12-14	103.09	103.09	103.09	103.09	59.275	23
2022-12-13	101.68	101.68	101.01	101.01	58.079	531
2022-12-12	101.50	102.10	101.28	102.10	58.706	5,516
2022-12-09	103.17	103.17	101.56	101.56	58.398	278
2022-12-08	103.96	103.96	103.96	103.96	59.775	6
2022-12-07	104.57	104.96	104.57	104.96	60.350	782
2022-12-06	103.87	103.87	102.96	102.96	59.204	210
2022-12-05	104.59	104.59	104.59	104.59	60.137	75
2022-12-02	104.41	104.82	104.40	104.40	60.031	350
2022-12-01	106.08	106.71	105.73	106.12	61.021	1,770
2022-11-30	104.04	104.41	104.04	104.37	60.011	266
2022-11-29	103.89	104.53	103.89	104.53	60.106	143
2022-11-28	104.69	104.93	104.03	104.03	59.815	6,114
2022-11-23	106.38	106.79	105.33	105.70	60.776	122
2022-11-22	105.70	105.70	104.36	104.36	60.008	10,998
2022-11-18	104.61	104.61	104.07	104.09	59.855	1,017
2022-11-16	102.78	104.10	102.78	104.10	59.856	171
2022-11-15	103.56	103.65	102.05	102.21	58.772	1,904
2022-11-14	102.12	103.02	102.12	103.02	59.238	453
2022-11-11	101.79	102.83	101.79	102.83	58.911	446

← NewerPage 16 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.