Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-18	74.570	75.060	73.890	74.300	39.979	2,147,100
2020-02-14	74.700	74.870	74.090	74.740	40.215	4,437,750
2020-02-13	76.010	76.290	74.750	74.830	40.264	2,977,650
2020-02-12	76.000	76.940	76.000	76.560	41.195	2,791,800
2020-02-11	75.740	75.900	75.130	75.660	40.710	2,904,000
2020-02-10	74.790	75.420	74.650	75.310	40.522	2,397,900
2020-02-07	77.100	77.180	75.270	75.410	40.404	3,127,500
2020-02-06	78.220	78.500	77.260	77.590	41.572	2,523,900
2020-02-05	77.240	78.170	76.970	77.990	41.786	2,982,150
2020-02-04	75.620	76.320	75.340	76.180	40.816	3,712,050
2020-02-03	74.880	75.500	74.130	74.340	39.830	3,851,100
2020-01-31	75.470	75.510	73.860	74.210	39.761	4,968,600
2020-01-30	75.510	76.150	74.980	76.060	40.752	3,097,500
2020-01-29	77.230	78.080	75.970	76.110	40.779	3,579,450
2020-01-28	76.340	77.540	74.970	76.770	41.132	4,816,050
2020-01-27	75.320	75.860	74.850	75.170	40.275	3,552,450
2020-01-24	77.230	77.260	76.230	76.790	41.143	2,311,050
2020-01-23	76.720	77.770	75.690	77.600	41.577	1,802,550
2020-01-22	77.870	77.900	76.830	76.940	41.223	1,486,800
2020-01-21	78.480	78.480	77.260	77.540	41.545	2,291,850
2020-01-17	78.790	79.240	78.230	78.520	42.070	2,582,250
2020-01-16	77.910	78.570	77.440	78.560	42.091	1,995,450
2020-01-15	77.890	78.040	77.250	77.460	41.502	2,195,850
2020-01-14	78.710	78.980	78.050	78.200	41.898	2,159,100
2020-01-13	77.920	78.120	77.400	78.060	41.823	1,624,800
2020-01-10	78.570	78.740	77.720	77.810	41.689	1,808,400
2020-01-09	78.840	79.160	77.580	78.450	42.032	2,748,600
2020-01-08	78.240	79.210	77.250	78.960	42.306	2,749,350
2020-01-07	77.810	78.110	77.280	77.920	41.748	2,611,200
2020-01-06	78.270	78.520	77.420	78.440	42.027	2,698,200
2020-01-03	78.310	78.830	77.670	78.730	42.182	2,407,050
2020-01-02	79.190	79.660	78.630	79.510	42.600	2,597,100
2019-12-31	79.100	79.530	78.710	79.100	42.381	1,569,000
2019-12-30	79.320	79.460	78.600	78.970	42.311	1,177,350
2019-12-27	79.750	79.840	79.200	79.410	42.547	1,038,600
2019-12-26	79.610	79.670	78.890	79.510	42.600	769,800
2019-12-24	79.590	79.600	79.090	79.490	42.590	495,450
2019-12-23	79.960	80.450	79.380	79.550	42.622	1,727,550
2019-12-20	80.230	80.260	79.190	80.170	42.954	7,701,750
2019-12-19	80.650	80.870	79.400	79.690	42.697	2,561,850
2019-12-18	82.180	82.750	81.860	82.620	43.034	2,676,600
2019-12-17	82.740	83.110	82.060	82.150	42.790	3,456,450
2019-12-16	82.750	83.410	82.600	82.820	43.138	2,867,250
2019-12-13	82.640	83.270	81.560	82.010	42.717	2,169,450
2019-12-12	81.420	83.180	81.190	82.950	43.206	2,469,300
2019-12-11	81.500	81.820	81.030	81.400	42.399	1,722,450
2019-12-10	81.080	81.360	80.530	81.200	42.295	2,117,550
2019-12-09	81.080	81.190	80.590	81.070	42.227	1,384,650
2019-12-06	81.070	81.550	80.980	81.120	42.253	1,364,700
2019-12-05	80.030	80.270	79.550	80.110	41.727	2,374,950
2019-12-04	80.330	80.990	79.840	79.840	41.586	2,015,850
2019-12-03	79.610	80.220	78.880	80.090	41.716	2,488,950
2019-12-02	81.750	81.990	80.650	80.700	42.034	2,196,450
2019-11-29	81.600	82.010	81.280	81.370	42.383	1,265,700
2019-11-27	81.670	82.250	81.000	82.160	42.795	1,670,550
2019-11-26	81.640	81.830	80.930	81.780	42.597	2,177,850
2019-11-25	80.690	81.680	80.180	81.520	42.461	2,073,000
2019-11-22	79.980	80.500	79.740	80.440	41.899	1,537,500
2019-11-21	79.270	80.000	78.980	79.790	41.560	2,344,200
2019-11-20	79.000	79.460	78.380	78.850	41.071	1,554,300

← NewerPage 29 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2023-02-08	3:2
2007-10-10	3:2
2006-08-11	3:2
2004-02-06	3:2
2002-05-29	3:2
1997-05-22	2:1

Dividends

Ex-date	Amount
2026-08-12	0.3500 USD
2026-05-13	0.3500 USD
2026-02-11	0.3300 USD
2025-12-19	1.4000 USD
2025-11-12	0.3300 USD
2025-08-14	0.3300 USD
2025-05-14	0.3300 USD
2025-02-12	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.