Paccar Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	93.936	93.936	93.936	93.936	53.213	740
2022-01-26	96.990	97.000	94.940	94.940	53.782	24
2022-01-25	91.070	95.340	91.070	95.340	54.008	122
2022-01-24	90.540	91.540	89.740	89.770	50.853	2,171
2022-01-20	94.130	94.320	94.130	94.320	53.431	5
2022-01-19	94.550	94.610	94.550	94.610	53.595	261
2022-01-18	95.760	95.760	95.315	95.545	54.125	515
2022-01-13	95.250	95.250	95.250	95.250	53.958	77
2022-01-12	92.718	92.718	92.718	92.718	52.523	35
2022-01-10	93.200	93.952	92.430	92.469	52.382	302
2022-01-05	93.060	94.171	93.060	94.058	53.282	144
2022-01-04	91.570	91.760	91.570	91.760	51.980	2
2021-12-30	87.560	87.680	87.520	87.520	49.579	2
2021-12-23	85.047	85.047	85.047	85.047	48.178	15
2021-12-22	84.672	84.672	84.304	84.304	47.757	108
2021-12-20	82.355	82.388	81.900	81.900	46.395	233
2021-12-16	87.360	87.360	86.670	86.670	49.097	48
2021-12-15	88.117	88.117	86.860	86.860	48.355	497
2021-12-14	88.340	89.885	88.340	88.550	49.296	309
2021-12-13	88.410	88.410	88.102	88.102	49.046	21
2021-12-10	89.540	89.650	89.040	89.040	49.569	2
2021-12-08	88.790	88.810	88.790	88.810	49.441	18
2021-12-03	85.815	85.815	85.815	85.815	47.773	23
2021-12-02	84.080	84.080	84.080	84.080	46.807	47
2021-11-30	85.130	85.410	83.457	83.457	46.461	8,244
2021-11-29	87.015	87.370	87.015	87.370	48.639	81
2021-11-26	86.670	86.670	86.670	86.670	48.249	11
2021-11-22	87.330	89.952	87.330	89.952	50.076	473
2021-11-19	85.916	85.916	85.915	85.915	47.829	36
2021-11-18	87.695	87.695	87.000	87.000	48.433	126
2021-11-17	89.440	89.440	88.455	88.455	49.243	121,074
2021-11-16	90.130	90.150	89.870	90.150	50.187	2
2021-11-12	89.298	90.380	89.298	90.380	50.125	41
2021-11-11	89.514	90.330	89.514	90.330	50.098	1,547
2021-11-10	88.990	89.219	88.990	89.219	49.481	45
2021-11-09	89.010	89.010	89.010	89.010	49.365	117
2021-11-05	90.520	90.520	90.260	90.260	50.059	21
2021-11-04	90.340	90.540	89.640	89.640	49.715	11
2021-11-03	90.596	90.596	90.200	90.200	50.025	771
2021-11-02	90.850	90.918	90.850	90.912	50.420	197
2021-11-01	90.010	91.705	90.010	91.560	50.780	290
2021-10-29	89.270	89.904	89.270	89.650	49.720	6
2021-10-28	86.956	89.350	86.956	89.350	49.554	2,021
2021-10-27	86.880	86.880	84.445	84.754	47.005	1,865
2021-10-26	85.450	87.620	85.085	87.620	48.595	15
2021-10-25	87.052	87.380	87.052	87.380	48.461	1,800
2021-10-21	86.020	86.020	86.020	86.020	47.707	71
2021-10-20	86.950	86.950	86.406	86.406	47.921	213
2021-10-18	85.650	86.540	85.650	86.320	47.874	2
2021-10-14	84.640	86.535	84.640	86.535	47.993	1,466

← NewerPage 19 of 19 · 1,130 trading days

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.