Paccar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 103.47 | 104.97 | 103.47 | 103.81 | 97.264 | 798 |
| 2024-11-01 | 104.28 | 104.40 | 103.81 | 103.81 | 97.267 | 9,614 |
| 2024-10-31 | 104.90 | 104.90 | 103.18 | 104.21 | 97.634 | 858 |
| 2024-10-30 | 105.87 | 106.50 | 105.73 | 105.89 | 99.213 | 929 |
| 2024-10-29 | 106.73 | 107.10 | 106.55 | 107.05 | 100.30 | 285 |
| 2024-10-28 | 107.17 | 107.25 | 106.40 | 106.88 | 100.14 | 694 |
| 2024-10-25 | 106.18 | 107.33 | 105.92 | 106.69 | 99.961 | 1,887 |
| 2024-10-24 | 104.52 | 105.01 | 103.49 | 105.01 | 98.390 | 1,029 |
| 2024-10-23 | 104.14 | 106.62 | 104.14 | 104.45 | 97.863 | 453 |
| 2024-10-22 | 109.00 | 109.00 | 100.05 | 103.38 | 96.861 | 3,791 |
| 2024-10-21 | 110.00 | 110.64 | 109.58 | 109.84 | 102.91 | 526 |
| 2024-10-18 | 107.56 | 110.23 | 107.56 | 109.86 | 102.93 | 243,001 |
| 2024-10-17 | 107.05 | 108.00 | 107.01 | 107.51 | 100.73 | 1,138 |
| 2024-10-16 | 107.00 | 107.00 | 106.35 | 106.35 | 99.644 | 330 |
| 2024-10-15 | 107.98 | 108.33 | 107.01 | 107.01 | 100.26 | 1,055 |
| 2024-10-14 | 106.55 | 108.07 | 106.25 | 107.94 | 101.13 | 282 |
| 2024-10-11 | 105.13 | 106.95 | 104.15 | 106.95 | 100.21 | 999 |
| 2024-10-10 | 103.29 | 103.74 | 102.90 | 103.70 | 97.161 | 1,893 |
| 2024-10-09 | 102.51 | 103.56 | 102.51 | 103.56 | 97.025 | 363 |
| 2024-10-08 | 102.87 | 103.37 | 102.27 | 102.91 | 96.421 | 1,608 |
| 2024-10-07 | 102.50 | 103.87 | 102.50 | 103.34 | 96.826 | 527 |
| 2024-10-04 | 101.42 | 103.84 | 101.42 | 103.05 | 96.552 | 505 |
| 2024-10-03 | 100.00 | 102.25 | 99.465 | 100.37 | 94.041 | 2,545 |
| 2024-10-02 | 97.785 | 98.460 | 97.000 | 98.125 | 91.937 | 213 |
| 2024-10-01 | 98.670 | 98.670 | 97.481 | 97.850 | 91.680 | 542 |
| 2024-09-30 | 98.010 | 98.510 | 97.230 | 98.470 | 92.261 | 98 |
| 2024-09-27 | 97.400 | 99.680 | 97.400 | 99.420 | 93.151 | 243,197 |
| 2024-09-26 | 99.140 | 100.12 | 98.410 | 98.450 | 92.242 | 478 |
| 2024-09-25 | 98.790 | 99.300 | 97.300 | 98.130 | 91.942 | 1,323 |
| 2024-09-24 | 99.130 | 99.610 | 98.450 | 99.240 | 92.982 | 253 |
| 2024-09-23 | 99.608 | 99.640 | 99.000 | 99.097 | 92.848 | 829 |
| 2024-09-20 | 99.000 | 99.167 | 98.370 | 98.850 | 92.617 | 327 |
| 2024-09-19 | 98.620 | 99.200 | 97.830 | 99.040 | 92.794 | 1,846 |
| 2024-09-18 | 98.280 | 98.490 | 96.781 | 97.945 | 91.769 | 728 |
| 2024-09-17 | 96.300 | 99.330 | 95.850 | 97.940 | 91.764 | 970 |
| 2024-09-16 | 95.700 | 96.190 | 95.390 | 95.655 | 89.623 | 628 |
| 2024-09-13 | 95.250 | 95.810 | 94.897 | 95.220 | 89.216 | 272 |
| 2024-09-12 | 94.290 | 94.725 | 93.804 | 94.725 | 88.752 | 295 |
| 2024-09-11 | 93.860 | 94.040 | 91.580 | 92.600 | 86.761 | 994 |
| 2024-09-10 | 94.990 | 94.990 | 94.117 | 94.117 | 88.182 | 226 |
| 2024-09-09 | 94.220 | 94.890 | 93.950 | 94.156 | 88.219 | 7,252 |
| 2024-09-06 | 92.830 | 94.430 | 91.892 | 92.967 | 87.105 | 798 |
| 2024-09-05 | 94.470 | 94.470 | 91.888 | 92.925 | 87.065 | 2,433 |
| 2024-09-04 | 95.281 | 96.280 | 94.930 | 95.700 | 89.665 | 3,265 |
| 2024-09-03 | 95.330 | 95.860 | 94.127 | 94.980 | 88.991 | 103,528 |
| 2024-08-30 | 94.650 | 95.611 | 94.650 | 94.819 | 88.839 | 182,364 |
| 2024-08-29 | 95.260 | 95.265 | 93.750 | 95.265 | 89.258 | 758 |
| 2024-08-28 | 94.380 | 95.615 | 94.195 | 94.470 | 88.513 | 665 |
| 2024-08-27 | 94.790 | 95.650 | 94.220 | 94.432 | 88.477 | 872 |
| 2024-08-23 | 96.484 | 96.880 | 95.797 | 96.443 | 90.361 | 367 |
| 2024-08-22 | 96.144 | 96.290 | 95.150 | 95.150 | 89.150 | 826 |
| 2024-08-21 | 95.970 | 95.974 | 95.010 | 95.700 | 89.665 | 2,082 |
| 2024-08-20 | 96.000 | 96.025 | 95.542 | 95.900 | 89.853 | 352 |
| 2024-08-19 | 95.480 | 95.840 | 95.122 | 95.710 | 89.675 | 6,663 |
| 2024-08-16 | 94.220 | 94.805 | 93.969 | 94.805 | 88.827 | 4,459 |
| 2024-08-15 | 94.820 | 95.530 | 94.336 | 95.129 | 89.130 | 1,060 |
| 2024-08-14 | 92.680 | 94.842 | 92.680 | 94.690 | 88.438 | 2,315 |
| 2024-08-13 | 92.800 | 92.800 | 91.600 | 92.635 | 86.519 | 4,763 |
| 2024-08-12 | 94.000 | 94.000 | 91.473 | 91.935 | 85.865 | 371 |
| 2024-08-09 | 92.674 | 93.660 | 92.180 | 92.810 | 86.682 | 151 |
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.