Paccar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 91.450 | 91.450 | 90.900 | 90.976 | 88.182 | 246 |
| 2025-05-01 | 91.242 | 91.242 | 89.850 | 90.060 | 87.294 | 64 |
| 2025-04-30 | 88.643 | 88.770 | 87.200 | 88.430 | 85.714 | 594 |
| 2025-04-29 | 86.045 | 90.972 | 84.647 | 90.972 | 88.178 | 5,697 |
| 2025-04-28 | 92.250 | 92.800 | 91.935 | 91.935 | 89.111 | 325 |
| 2025-04-25 | 91.770 | 92.060 | 90.830 | 90.830 | 88.040 | 217 |
| 2025-04-24 | 89.790 | 92.430 | 89.790 | 92.430 | 89.591 | 696 |
| 2025-04-23 | 90.070 | 91.250 | 89.220 | 89.220 | 86.480 | 230 |
| 2025-04-22 | 88.637 | 88.790 | 88.476 | 88.589 | 85.868 | 117 |
| 2025-04-17 | 87.570 | 88.500 | 87.394 | 88.500 | 85.782 | 361 |
| 2025-04-16 | 87.740 | 88.490 | 87.080 | 88.490 | 85.772 | 200 |
| 2025-04-15 | 89.860 | 90.190 | 88.560 | 88.590 | 85.869 | 56 |
| 2025-04-14 | 89.952 | 90.500 | 89.430 | 89.450 | 86.702 | 10 |
| 2025-04-11 | 88.400 | 90.060 | 88.400 | 89.570 | 86.819 | 17 |
| 2025-04-10 | 91.900 | 92.080 | 86.586 | 88.230 | 85.520 | 121 |
| 2025-04-09 | 85.170 | 94.770 | 85.170 | 92.831 | 89.979 | 106 |
| 2025-04-08 | 89.230 | 89.753 | 87.490 | 88.635 | 85.913 | 59,647 |
| 2025-04-07 | 87.420 | 93.825 | 86.125 | 88.820 | 86.092 | 2,410 |
| 2025-04-04 | 90.648 | 92.980 | 89.870 | 92.980 | 90.124 | 2,114 |
| 2025-04-03 | 95.420 | 95.937 | 93.305 | 93.305 | 90.439 | 725 |
| 2025-04-02 | 96.810 | 99.035 | 96.810 | 99.035 | 95.993 | 1,487 |
| 2025-04-01 | 97.200 | 98.170 | 96.183 | 98.170 | 95.155 | 513 |
| 2025-03-31 | 96.150 | 97.350 | 96.054 | 97.250 | 94.263 | 215 |
| 2025-03-28 | 98.590 | 98.655 | 96.955 | 97.059 | 94.078 | 1,585 |
| 2025-03-27 | 98.645 | 99.870 | 97.982 | 98.340 | 95.319 | 1,674 |
| 2025-03-26 | 99.780 | 100.23 | 98.932 | 99.148 | 96.102 | 640 |
| 2025-03-25 | 98.920 | 99.240 | 98.375 | 99.090 | 96.046 | 26,732 |
| 2025-03-24 | 98.650 | 98.840 | 97.980 | 98.205 | 95.189 | 328 |
| 2025-03-21 | 97.360 | 97.360 | 96.430 | 96.497 | 93.533 | 95 |
| 2025-03-20 | 98.970 | 99.382 | 98.044 | 98.675 | 95.644 | 4,467 |
| 2025-03-19 | 100.18 | 101.27 | 100.11 | 100.11 | 97.035 | 9 |
| 2025-03-18 | 100.69 | 101.13 | 99.612 | 100.26 | 97.180 | 3,473 |
| 2025-03-17 | 101.09 | 101.42 | 98.620 | 101.42 | 98.305 | 129 |
| 2025-03-14 | 99.320 | 99.320 | 98.508 | 98.959 | 95.919 | 111 |
| 2025-03-13 | 97.187 | 100.10 | 96.890 | 98.575 | 95.547 | 598 |
| 2025-03-12 | 104.78 | 104.90 | 102.26 | 103.21 | 100.04 | 2,788 |
| 2025-03-11 | 109.44 | 109.51 | 105.00 | 105.79 | 102.54 | 5,143 |
| 2025-03-10 | 112.84 | 115.05 | 110.83 | 110.83 | 107.43 | 717 |
| 2025-03-07 | 106.70 | 109.99 | 106.49 | 109.49 | 106.13 | 77,909 |
| 2025-03-06 | 102.56 | 106.03 | 102.29 | 105.21 | 101.98 | 15,896 |
| 2025-03-05 | 100.86 | 102.03 | 100.10 | 101.80 | 98.673 | 1,937 |
| 2025-03-04 | 104.33 | 104.33 | 101.86 | 102.20 | 99.063 | 18,541 |
| 2025-03-03 | 107.62 | 108.47 | 106.42 | 106.42 | 103.15 | 4,852 |
| 2025-02-28 | 106.48 | 107.05 | 105.77 | 105.77 | 102.52 | 400 |
| 2025-02-27 | 107.00 | 107.00 | 105.85 | 106.01 | 102.75 | 63 |
| 2025-02-26 | 106.58 | 107.05 | 106.26 | 106.26 | 103.00 | 175 |
| 2025-02-25 | 107.39 | 107.62 | 105.63 | 106.24 | 102.98 | 226 |
| 2025-02-24 | 105.30 | 106.36 | 105.16 | 105.16 | 101.93 | 236 |
| 2025-02-21 | 106.23 | 106.23 | 103.29 | 103.87 | 100.68 | 183 |
| 2025-02-20 | 106.38 | 106.87 | 105.62 | 105.62 | 102.38 | 931 |
| 2025-02-19 | 106.40 | 106.87 | 105.56 | 106.78 | 103.50 | 113 |
| 2025-02-18 | 105.88 | 106.56 | 105.11 | 106.21 | 102.95 | 225 |
| 2025-02-14 | 105.87 | 106.09 | 105.07 | 105.41 | 102.17 | 621 |
| 2025-02-13 | 102.62 | 104.80 | 102.55 | 104.80 | 101.58 | 373 |
| 2025-02-12 | 104.53 | 105.00 | 102.39 | 102.91 | 99.751 | 394 |
| 2025-02-11 | 105.63 | 106.22 | 105.25 | 105.90 | 102.64 | 333 |
| 2025-02-10 | 106.83 | 106.87 | 105.96 | 106.31 | 102.73 | 496 |
| 2025-02-07 | 107.99 | 108.09 | 106.15 | 106.23 | 102.65 | 325 |
| 2025-02-06 | 109.50 | 109.50 | 106.96 | 107.30 | 103.68 | 991 |
| 2025-02-05 | 108.08 | 108.18 | 105.39 | 106.90 | 103.29 | 514 |
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.