Paccar Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	100.86	101.26	100.20	100.20	97.789	11,134
2025-10-24	100.81	100.81	99.300	99.300	96.908	9
2025-10-23	100.89	101.26	98.490	98.490	96.118	16
2025-10-22	99.780	102.26	99.780	100.29	97.874	184
2025-10-21	97.460	101.25	94.050	99.320	96.928	1,178
2025-10-20	95.940	97.570	95.030	97.570	95.220	207
2025-10-17	94.690	94.690	93.430	94.052	91.786	139
2025-10-16	96.190	96.190	94.389	94.389	92.115	45
2025-10-15	95.860	96.040	95.252	95.832	93.523	209
2025-10-14	92.280	95.481	92.280	95.481	93.181	79
2025-10-13	93.700	94.170	92.883	93.364	91.115	190
2025-10-10	95.710	95.710	92.964	93.680	91.424	97
2025-10-09	96.280	96.605	95.210	95.377	93.080	473
2025-10-08	95.640	97.390	95.640	96.830	94.498	137
2025-10-07	98.660	98.660	96.940	97.126	94.786	345
2025-10-06	98.090	99.405	97.596	99.250	96.859	283
2025-10-03	99.360	99.410	98.420	98.862	96.480	147
2025-10-02	97.550	98.572	97.159	97.522	95.172	90
2025-10-01	97.670	98.670	96.992	96.992	94.655	84
2025-09-30	99.880	99.880	98.483	98.780	96.401	506
2025-09-29	100.60	100.93	99.325	99.410	97.016	587
2025-09-26	100.45	101.80	99.100	100.10	97.684	3,653
2025-09-25	96.280	96.500	95.528	95.615	93.312	427
2025-09-24	97.980	98.250	97.280	97.400	95.054	373
2025-09-23	97.150	98.770	96.910	98.102	95.739	46
2025-09-22	99.410	99.410	97.600	97.604	95.253	1,801
2025-09-19	100.51	100.51	99.202	99.694	97.293	130
2025-09-18	100.18	101.28	99.640	101.28	98.840	33
2025-09-17	102.88	103.72	102.25	102.25	99.790	47
2025-09-16	102.22	102.57	101.88	102.47	100.00	192
2025-09-15	104.80	104.80	101.53	101.91	99.459	137
2025-09-12	101.70	101.75	100.68	101.46	99.015	115
2025-09-11	97.580	101.65	97.580	101.53	99.084	79
2025-09-10	97.100	98.440	97.100	98.440	96.069	11
2025-09-09	98.150	98.410	97.425	97.425	95.078	27
2025-09-08	98.940	99.230	97.379	97.465	95.117	123
2025-09-05	98.430	99.594	98.223	98.223	95.857	244
2025-09-04	96.550	97.680	96.080	97.529	95.180	374
2025-09-03	98.070	99.180	96.432	96.799	94.467	291
2025-09-02	99.260	99.260	98.409	98.409	96.039	330
2025-08-29	100.35	100.73	99.720	99.884	97.478	214
2025-08-28	101.36	101.46	100.95	100.95	98.518	208
2025-08-27	99.000	100.80	98.950	100.16	97.747	11
2025-08-26	100.45	100.50	99.815	99.815	97.411	28
2025-08-22	98.180	102.85	98.180	101.92	99.465	1,108
2025-08-21	97.990	97.990	97.305	97.305	94.961	24
2025-08-20	99.150	99.340	99.150	99.340	96.947	4
2025-08-19	98.500	100.30	98.000	100.30	97.884	99
2025-08-18	98.480	98.480	98.010	98.295	95.927	592
2025-08-15	100.13	100.16	98.152	98.361	95.992	327
2025-08-14	100.33	100.33	99.164	99.200	96.811	33
2025-08-13	99.120	100.82	99.120	100.81	98.382	310
2025-08-12	97.191	98.189	96.870	98.189	95.502	172
2025-08-11	98.180	98.180	96.760	96.815	94.165	153
2025-08-08	97.000	98.053	97.000	98.053	95.370	47
2025-08-07	98.265	98.265	96.500	97.000	94.345	49
2025-08-06	97.910	97.910	97.240	97.340	94.676	134
2025-08-05	96.970	97.970	95.988	97.940	95.260	316
2025-08-04	96.764	97.450	96.231	96.268	93.633	294
2025-08-01	98.430	99.000	96.383	96.383	93.745	470

← NewerPage 5 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.