Paccar Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	79.980	80.060	79.470	79.470	45.364	4,209
2022-07-06	80.940	80.950	80.940	80.950	46.209	213
2022-07-01	82.340	82.340	82.340	82.340	47.003	2,375
2022-06-30	82.282	82.580	82.282	82.580	47.140	68
2022-06-23	82.430	82.430	81.060	81.060	46.272	171
2022-06-17	81.770	81.770	81.770	81.770	46.677	2
2022-06-14	83.610	84.690	83.610	84.690	48.344	182
2022-06-13	83.650	83.650	83.650	83.650	47.750	5
2022-06-10	85.060	85.060	85.060	85.060	48.555	42
2022-06-07	88.170	88.760	87.790	88.760	50.667	3,891
2022-06-06	89.100	89.255	88.970	89.045	50.830	4,871
2022-06-01	87.590	87.590	87.590	87.590	50.000	150
2022-05-25	83.305	83.305	83.305	83.305	47.554	75
2022-05-24	81.580	81.840	81.160	81.440	46.489	1,520
2022-05-23	80.950	82.148	80.950	82.148	46.893	114
2022-05-20	78.995	78.995	78.995	78.995	45.093	15
2022-05-19	80.372	80.450	80.372	80.450	45.924	27
2022-05-12	82.690	82.690	82.690	82.690	47.202	21
2022-05-11	82.860	82.860	82.860	82.860	47.300	23
2022-05-10	86.911	86.911	84.870	84.870	48.447	23
2022-05-09	83.760	85.010	83.760	84.760	48.190	2
2022-05-05	87.030	87.030	86.110	86.110	48.958	17
2022-04-29	84.380	84.380	83.500	83.500	47.474	1,293
2022-04-27	83.820	83.820	83.820	83.820	47.656	52,629
2022-04-25	84.555	84.555	84.020	84.020	47.769	140
2022-04-21	88.700	88.700	88.325	88.570	50.356	132
2022-04-20	87.130	87.325	87.130	87.325	49.648	405
2022-04-19	84.130	84.130	84.130	84.130	47.832	111
2022-04-13	82.900	82.900	82.900	82.900	47.133	236
2022-04-12	82.580	83.290	82.580	82.840	47.098	52,617
2022-04-07	83.080	83.080	83.000	83.045	47.215	251,697
2022-04-04	84.320	84.320	84.250	84.318	47.939	23
2022-04-01	88.660	88.660	85.510	85.510	48.616	173
2022-03-31	88.610	88.610	88.610	88.610	50.379	3
2022-03-28	88.930	89.100	87.640	88.995	50.598	54
2022-03-25	88.990	88.990	88.990	88.990	50.595	3
2022-03-22	89.270	89.270	89.250	89.265	50.751	876
2022-03-18	87.550	87.550	87.550	87.550	49.776	3
2022-03-15	87.830	87.830	87.830	87.830	49.935	2
2022-03-14	87.350	87.350	86.790	86.790	49.344	375
2022-03-10	85.760	85.760	85.760	85.760	48.759	5
2022-03-08	83.610	85.995	83.610	85.995	48.892	23
2022-03-07	87.899	87.930	87.485	87.485	49.739	389
2022-03-04	90.870	90.870	87.500	87.500	49.748	39
2022-03-01	90.120	90.120	88.688	88.688	50.423	77
2022-02-28	90.915	90.915	90.730	90.730	51.584	300
2022-02-25	92.438	92.438	91.950	91.950	52.278	252,009
2022-02-24	90.055	90.840	90.055	90.840	51.647	854
2022-02-23	92.065	92.065	92.065	92.065	52.343	75
2022-02-22	93.810	94.490	93.810	94.470	53.711	5
2022-02-17	94.980	94.980	94.380	94.380	53.659	5
2022-02-15	94.580	94.580	94.325	94.325	53.628	132
2022-02-14	93.350	93.580	92.128	92.128	52.379	10,539
2022-02-11	94.370	94.370	94.370	94.370	53.654	3
2022-02-10	93.786	93.786	93.663	93.663	53.252	69
2022-02-03	95.974	95.974	95.730	95.795	54.266	261
2022-02-02	94.530	95.650	94.530	95.650	54.184	335
2022-02-01	94.400	94.400	93.720	93.833	53.155	2
2022-01-31	92.900	92.900	91.935	92.510	52.405	873
2022-01-28	91.700	92.380	91.700	92.380	52.332	5

← NewerPage 18 of 19 · 1,130 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.