Paccar Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	121.20	122.00	120.73	122.00	120.98	70
2026-01-23	122.93	124.99	121.71	121.71	120.70	69
2026-01-22	123.26	124.00	123.16	123.60	122.57	748
2026-01-21	118.55	122.03	118.55	122.03	121.01	77
2026-01-20	120.04	120.52	119.01	119.42	118.43	308
2026-01-16	122.77	122.77	120.85	121.46	120.45	303
2026-01-15	119.40	122.48	119.40	121.76	120.74	316
2026-01-14	118.66	120.31	118.66	119.22	118.23	266
2026-01-13	117.64	119.63	117.29	119.02	118.03	129
2026-01-12	117.30	117.91	117.30	117.83	116.85	347
2026-01-09	118.16	118.42	117.74	118.19	117.20	86
2026-01-08	114.27	118.81	114.27	118.76	117.77	400
2026-01-07	117.09	117.09	115.88	116.62	115.65	35
2026-01-06	113.38	118.87	113.38	117.89	116.91	763
2026-01-05	112.05	112.92	111.06	112.92	111.98	733
2026-01-02	110.00	111.03	109.17	110.83	109.91	590
2025-12-31	110.08	111.00	110.08	110.16	109.24	44
2025-12-30	111.24	111.41	111.15	111.27	110.34	49
2025-12-29	111.57	111.77	111.17	111.17	110.24	11,210
2025-12-24	112.58	112.58	111.40	111.73	110.80	162
2025-12-23	112.03	112.73	112.03	112.04	111.11	692
2025-12-22	112.00	112.69	111.89	112.55	111.61	464
2025-12-19	110.21	112.61	110.21	112.07	111.14	106
2025-12-18	110.72	111.91	110.72	111.26	110.33	212
2025-12-17	112.81	112.81	111.13	111.47	109.16	685
2025-12-16	112.97	113.05	110.78	110.78	108.47	22
2025-12-15	112.59	113.05	111.89	113.05	110.70	783
2025-12-12	112.04	113.01	112.04	112.42	110.08	26
2025-12-11	113.73	114.00	113.14	113.43	111.07	427
2025-12-10	109.27	111.55	109.27	111.55	109.23	145
2025-12-09	108.96	109.72	108.96	109.02	106.75	8,370
2025-12-08	110.51	111.12	109.74	109.74	107.46	126
2025-12-05	107.87	110.20	107.68	109.91	107.62	127
2025-12-04	108.98	110.08	107.79	108.96	106.70	346
2025-12-03	105.90	108.08	105.90	108.08	105.83	289
2025-12-02	104.09	105.44	104.04	105.44	103.24	250
2025-12-01	104.70	106.15	103.92	105.34	103.15	584
2025-11-28	104.13	105.55	104.13	105.41	103.22	263
2025-11-26	104.14	105.57	104.14	105.57	103.37	223
2025-11-25	103.78	105.33	103.78	105.16	102.97	638
2025-11-24	103.05	104.05	99.900	103.69	101.53	630
2025-11-21	97.530	103.34	96.710	102.02	99.899	1,353
2025-11-20	98.077	98.830	98.077	98.077	96.038	122
2025-11-19	97.050	97.870	96.460	96.958	94.942	268
2025-11-18	93.120	98.035	93.120	98.035	95.997	478
2025-11-17	95.650	95.842	94.550	94.550	92.584	30
2025-11-14	96.380	96.380	95.070	95.721	93.731	30
2025-11-13	98.980	98.980	97.402	97.420	95.395	707
2025-11-12	97.562	99.860	97.560	98.870	96.814	148
2025-11-11	98.860	98.860	98.600	98.620	96.570	8
2025-11-10	98.500	98.832	97.983	98.019	95.658	143
2025-11-07	97.129	98.760	97.129	97.950	95.591	165
2025-11-06	101.00	101.20	98.270	98.810	96.430	280
2025-11-05	97.570	100.46	97.270	100.23	97.816	751
2025-11-04	96.770	96.890	96.380	96.760	94.429	177
2025-11-03	98.380	98.380	96.520	98.100	95.737	278
2025-10-31	98.000	98.650	97.500	98.390	96.020	84
2025-10-30	98.150	99.250	98.150	98.830	96.449	20
2025-10-29	97.930	100.30	97.930	98.682	96.305	195
2025-10-28	100.01	100.59	99.698	99.698	97.297	12

← NewerPage 4 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.