Paccar Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	101.68	101.68	100.87	100.87	57.788	173
2022-11-09	99.855	101.25	99.855	101.25	58.006	26
2022-11-08	99.629	100.74	99.629	100.15	57.376	1,493
2022-11-07	99.570	99.570	99.320	99.320	56.900	2
2022-11-03	95.700	97.510	94.435	97.420	55.812	9,425
2022-11-02	97.320	97.710	97.250	97.250	55.715	8
2022-11-01	97.420	97.420	97.320	97.320	55.755	8
2022-10-31	95.550	96.560	95.550	96.560	55.319	29
2022-10-28	94.530	95.617	94.530	95.431	54.672	485
2022-10-27	93.760	94.530	93.656	94.530	54.156	366
2022-10-26	93.665	93.760	92.205	93.580	53.612	34,390
2022-10-25	91.445	92.000	91.000	92.000	52.707	8,490
2022-10-24	91.090	91.090	91.090	91.090	52.186	27
2022-10-21	89.314	89.314	88.745	88.745	50.842	228
2022-10-20	89.713	89.955	88.610	88.610	50.765	363
2022-10-19	90.610	91.326	90.610	91.326	52.321	300
2022-10-18	91.275	91.275	90.081	90.081	51.607	768
2022-10-17	89.780	89.780	89.080	89.080	51.034	371
2022-10-14	90.337	90.337	88.713	88.713	50.824	719
2022-10-13	86.950	86.950	86.950	86.950	49.814	75
2022-10-12	89.070	89.680	89.070	89.680	51.378	12,688
2022-10-10	88.663	88.710	88.450	88.479	50.690	3
2022-10-07	89.700	89.700	87.919	87.919	50.369	12,757
2022-10-06	91.360	91.360	90.459	90.459	51.824	74
2022-10-05	89.465	89.465	89.465	89.465	51.255	129
2022-09-30	85.050	85.423	84.126	85.423	48.939	818
2022-09-28	84.439	84.439	84.439	84.439	48.375	2
2022-09-27	83.000	83.000	83.000	83.000	47.551	15,522
2022-09-26	84.079	84.079	84.015	84.015	48.132	5
2022-09-23	83.515	83.515	83.515	83.515	47.846	234
2022-09-22	85.460	85.490	85.460	85.460	48.960	179,149
2022-09-21	86.540	86.540	86.540	86.540	49.579	10,581
2022-09-14	86.193	86.290	85.655	85.655	49.072	609
2022-09-13	88.200	88.200	87.630	87.860	50.335	8,556
2022-09-12	89.110	89.212	88.950	89.212	51.110	2,672
2022-09-09	88.670	89.050	88.545	88.545	50.727	6,897
2022-09-08	86.385	86.385	86.385	86.385	49.490	521
2022-09-06	86.680	86.680	86.680	86.680	49.659	2
2022-09-02	88.475	88.475	86.605	86.605	49.616	246
2022-09-01	86.780	86.780	86.780	86.780	49.716	140
2022-08-31	87.220	87.370	87.150	87.150	49.928	3,063
2022-08-30	88.760	88.760	87.770	87.770	50.283	47
2022-08-26	92.529	92.529	92.529	92.529	53.010	2
2022-08-25	91.490	91.895	91.490	91.810	52.598	162,619
2022-08-24	90.310	90.310	90.310	90.310	51.739	2
2022-08-22	92.190	92.190	91.040	91.040	52.157	24
2022-08-18	93.425	93.800	93.425	93.800	53.738	137
2022-08-17	93.650	93.650	93.480	93.480	53.555	216
2022-08-16	93.850	94.480	93.850	94.480	54.128	102
2022-08-15	93.400	94.710	93.400	94.380	53.876	152
2022-08-10	92.789	92.789	92.789	92.789	52.967	2
2022-08-09	91.226	91.226	91.222	91.222	52.073	347
2022-08-08	92.490	92.490	91.920	92.150	52.603	300
2022-08-05	89.985	89.985	89.985	89.985	51.367	18
2022-08-02	89.780	89.920	89.750	89.920	51.330	912
2022-07-29	90.990	90.990	90.635	90.635	51.738	60
2022-07-28	89.823	89.823	89.823	89.823	51.274	126
2022-07-26	86.220	86.220	86.220	86.220	49.218	2
2022-07-25	85.875	86.020	85.875	86.020	49.103	132
2022-07-18	80.600	80.600	80.570	80.570	45.992	12

← NewerPage 17 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.