Paccar Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	109.13	110.02	108.80	108.83	105.16	15
2025-02-03	109.49	111.00	107.66	109.46	105.77	9,633
2025-01-31	111.89	112.80	111.27	111.30	107.55	1,357
2025-01-30	111.25	112.55	111.16	112.13	108.35	745
2025-01-29	109.76	111.79	109.76	110.85	107.11	899
2025-01-28	106.00	110.88	104.41	106.58	102.99	1,643
2025-01-27	108.98	109.91	108.36	109.91	106.21	1,071
2025-01-24	110.50	110.50	109.18	109.63	105.93	1,233
2025-01-23	109.74	110.61	109.74	110.52	106.79	1,392
2025-01-22	110.22	110.61	109.50	109.56	105.87	1,388
2025-01-21	110.48	111.18	109.99	109.99	106.28	1,075
2025-01-17	111.23	111.30	110.16	110.25	106.53	909
2025-01-16	109.05	109.82	108.54	109.78	106.08	1,905
2025-01-15	111.03	111.79	110.18	110.18	106.46	844
2025-01-14	110.12	111.26	109.57	110.42	106.70	751
2025-01-13	106.69	108.00	106.10	108.00	104.36	679
2025-01-10	109.87	109.87	105.27	106.71	103.11	1,431
2025-01-08	108.56	109.59	108.13	108.61	104.95	1,281
2025-01-07	107.87	110.68	107.77	110.43	106.70	1,275
2025-01-06	108.54	108.64	105.56	107.83	104.19	657
2025-01-03	104.28	104.29	102.79	104.29	100.77	880
2025-01-02	105.48	105.48	103.02	103.02	99.545	41,060
2024-12-31	104.94	104.94	103.96	103.96	100.45	1
2024-12-30	104.43	104.43	103.08	103.37	99.885	175
2024-12-27	105.12	105.68	103.41	103.97	100.46	73,741
2024-12-24	104.28	104.68	103.79	104.68	101.15	8
2024-12-23	104.93	105.02	104.29	104.77	101.24	242
2024-12-20	104.63	106.40	103.77	105.78	102.21	1,052
2024-12-19	108.65	109.38	106.84	107.68	101.15	1,098
2024-12-18	111.66	112.02	110.47	110.47	103.77	1,019
2024-12-17	112.16	113.84	111.75	112.62	105.79	467
2024-12-16	112.13	113.71	112.09	112.59	105.76	409
2024-12-13	112.26	113.43	112.19	113.04	106.18	629
2024-12-12	115.83	115.83	111.92	113.14	106.28	1,084
2024-12-11	116.07	116.83	115.95	116.24	109.19	4,358
2024-12-10	114.68	115.09	113.53	115.02	108.04	1,014
2024-12-09	115.91	116.40	114.92	114.92	107.95	297
2024-12-06	116.71	117.00	115.33	116.05	109.01	2,360
2024-12-05	117.27	118.26	116.77	118.04	110.88	6,797
2024-12-04	118.19	118.78	117.40	117.74	110.60	1,243
2024-12-03	116.67	117.75	116.41	116.80	109.72	73,691
2024-12-02	117.50	117.50	115.73	116.72	109.65	8,614
2024-11-29	116.90	117.38	116.58	117.00	109.90	3,023
2024-11-27	115.80	116.21	115.39	115.60	108.59	600
2024-11-26	115.78	116.12	114.57	115.44	108.44	904
2024-11-25	115.61	116.45	115.47	116.45	109.39	1,244
2024-11-22	113.58	114.65	113.29	114.57	107.63	2,137
2024-11-21	111.23	114.37	109.99	114.09	107.17	253,171
2024-11-20	110.58	110.77	109.26	109.26	102.64	1,521
2024-11-19	110.73	111.23	109.98	110.68	103.96	1,395
2024-11-18	112.92	113.26	112.26	112.40	105.59	756
2024-11-15	114.78	115.07	112.13	112.13	105.33	1,837
2024-11-14	116.71	116.86	114.97	115.32	108.33	515
2024-11-13	116.81	117.22	116.07	117.04	109.94	1,024
2024-11-12	116.08	116.95	115.81	116.78	109.41	1,270
2024-11-11	112.54	116.50	112.54	116.35	109.01	886
2024-11-08	112.57	114.69	112.51	114.69	107.46	982
2024-11-07	115.70	115.70	112.93	112.93	105.81	1,161
2024-11-06	113.59	116.80	113.59	116.26	108.93	6,234
2024-11-05	105.09	108.24	104.30	107.87	101.07	1,282

← NewerPage 8 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.