Paccar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 97.866 | 99.879 | 97.866 | 98.480 | 95.785 | 633 |
| 2025-07-30 | 99.770 | 100.00 | 99.333 | 100.00 | 97.263 | 269 |
| 2025-07-29 | 100.69 | 100.98 | 99.958 | 100.14 | 97.395 | 15 |
| 2025-07-28 | 100.85 | 100.85 | 99.690 | 100.33 | 97.579 | 466 |
| 2025-07-25 | 101.80 | 101.80 | 100.07 | 100.68 | 97.923 | 1,415 |
| 2025-07-24 | 100.49 | 101.56 | 100.44 | 100.74 | 97.978 | 199 |
| 2025-07-23 | 99.990 | 102.09 | 99.120 | 102.09 | 99.296 | 3,193 |
| 2025-07-22 | 95.000 | 97.265 | 92.600 | 96.814 | 94.164 | 764 |
| 2025-07-21 | 94.010 | 94.480 | 93.750 | 93.888 | 91.318 | 63 |
| 2025-07-18 | 93.945 | 94.017 | 93.740 | 93.810 | 91.243 | 447 |
| 2025-07-17 | 95.610 | 95.610 | 93.258 | 93.800 | 91.233 | 1,383 |
| 2025-07-16 | 95.940 | 95.940 | 94.230 | 94.230 | 91.651 | 22 |
| 2025-07-15 | 96.080 | 96.125 | 95.754 | 95.754 | 93.133 | 29 |
| 2025-07-14 | 96.900 | 97.171 | 95.653 | 95.653 | 93.036 | 118 |
| 2025-07-11 | 98.285 | 98.670 | 97.410 | 97.410 | 94.744 | 183 |
| 2025-07-10 | 98.940 | 100.37 | 98.940 | 100.07 | 97.331 | 53 |
| 2025-07-09 | 98.940 | 99.390 | 98.940 | 98.940 | 96.232 | 7 |
| 2025-07-08 | 96.780 | 98.300 | 96.780 | 98.228 | 95.540 | 280 |
| 2025-07-07 | 96.910 | 98.040 | 96.910 | 97.510 | 94.841 | 61 |
| 2025-07-03 | 99.010 | 99.300 | 97.535 | 97.750 | 95.075 | 694 |
| 2025-07-02 | 98.568 | 98.975 | 98.200 | 98.260 | 95.571 | 17,813 |
| 2025-07-01 | 94.170 | 99.210 | 94.170 | 98.942 | 96.234 | 1,217 |
| 2025-06-30 | 94.840 | 95.600 | 94.733 | 95.170 | 92.565 | 28 |
| 2025-06-27 | 95.490 | 96.160 | 95.030 | 95.030 | 92.429 | 158 |
| 2025-06-26 | 93.710 | 95.050 | 93.400 | 95.050 | 92.449 | 181 |
| 2025-06-25 | 94.070 | 94.190 | 93.700 | 93.790 | 91.223 | 271 |
| 2025-06-24 | 92.150 | 92.600 | 91.950 | 92.600 | 90.066 | 350 |
| 2025-06-23 | 91.540 | 91.544 | 90.680 | 91.544 | 89.039 | 72 |
| 2025-06-20 | 91.430 | 91.470 | 90.620 | 90.620 | 88.140 | 41 |
| 2025-06-18 | 90.910 | 91.711 | 90.872 | 91.108 | 88.614 | 101 |
| 2025-06-17 | 92.210 | 92.840 | 91.895 | 91.929 | 89.413 | 48 |
| 2025-06-16 | 92.835 | 93.306 | 92.401 | 92.858 | 90.317 | 246 |
| 2025-06-13 | 92.800 | 93.000 | 92.800 | 92.970 | 90.426 | 106 |
| 2025-06-12 | 93.430 | 93.760 | 92.520 | 93.039 | 90.493 | 47 |
| 2025-06-11 | 94.510 | 94.810 | 94.300 | 94.419 | 91.835 | 55 |
| 2025-06-10 | 93.840 | 94.822 | 93.840 | 94.780 | 92.186 | 449 |
| 2025-06-09 | 93.840 | 94.976 | 93.610 | 94.961 | 92.362 | 107 |
| 2025-06-06 | 93.535 | 94.060 | 93.420 | 93.485 | 90.927 | 144 |
| 2025-06-05 | 92.480 | 93.106 | 91.780 | 93.095 | 90.547 | 173 |
| 2025-06-04 | 93.718 | 93.718 | 93.100 | 93.100 | 90.552 | 69 |
| 2025-06-03 | 91.880 | 92.660 | 91.820 | 92.660 | 90.124 | 300 |
| 2025-06-02 | 93.660 | 93.660 | 91.873 | 91.873 | 89.359 | 612 |
| 2025-05-30 | 94.850 | 94.850 | 94.140 | 94.140 | 91.564 | 15 |
| 2025-05-29 | 95.480 | 95.480 | 94.275 | 94.275 | 91.695 | 57 |
| 2025-05-28 | 95.184 | 95.184 | 94.632 | 94.632 | 92.043 | 117 |
| 2025-05-27 | 94.030 | 94.860 | 93.970 | 94.860 | 92.264 | 47 |
| 2025-05-23 | 92.660 | 93.330 | 92.660 | 93.330 | 90.776 | 4 |
| 2025-05-22 | 94.620 | 94.640 | 93.640 | 94.080 | 91.505 | 164 |
| 2025-05-21 | 95.500 | 96.260 | 94.988 | 94.988 | 92.388 | 191 |
| 2025-05-20 | 96.500 | 97.183 | 96.500 | 97.019 | 94.364 | 187 |
| 2025-05-19 | 95.690 | 96.980 | 95.520 | 96.980 | 94.326 | 1,476 |
| 2025-05-16 | 96.480 | 96.665 | 95.640 | 96.665 | 94.020 | 10 |
| 2025-05-15 | 94.910 | 96.500 | 94.530 | 96.500 | 93.859 | 37 |
| 2025-05-14 | 95.370 | 95.990 | 94.790 | 95.125 | 92.522 | 26 |
| 2025-05-13 | 95.280 | 96.220 | 95.240 | 96.220 | 93.587 | 17 |
| 2025-05-12 | 94.956 | 95.894 | 94.564 | 95.849 | 92.904 | 339 |
| 2025-05-09 | 90.640 | 91.805 | 90.640 | 91.210 | 88.408 | 94 |
| 2025-05-08 | 90.145 | 91.220 | 90.095 | 91.220 | 88.418 | 1,685 |
| 2025-05-07 | 89.380 | 89.660 | 88.602 | 88.602 | 85.881 | 75 |
| 2025-05-06 | 89.040 | 89.776 | 88.680 | 89.250 | 86.509 | 161 |
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.