Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	67.620	68.380	67.620	68.040	35.124	1,385,100
2019-05-29	66.570	67.590	66.330	67.510	34.850	2,302,650
2019-05-28	67.710	68.290	67.090	67.100	34.638	2,623,200
2019-05-24	67.480	67.620	67.020	67.560	34.876	1,714,800
2019-05-23	67.490	67.890	66.630	67.060	34.618	3,516,750
2019-05-22	69.940	70.050	68.160	68.180	35.196	2,333,100
2019-05-21	69.840	70.240	69.150	70.150	36.213	1,801,800
2019-05-20	68.770	70.070	68.310	69.320	35.784	2,301,150
2019-05-17	69.490	70.150	68.900	69.240	35.743	2,255,250
2019-05-16	69.470	70.390	69.440	69.890	36.079	1,594,800
2019-05-15	68.020	69.460	67.770	69.170	35.707	2,268,900
2019-05-14	67.740	68.980	67.520	68.710	35.470	2,377,650
2019-05-13	67.880	68.220	67.020	67.640	34.917	3,186,300
2019-05-10	68.760	69.690	67.750	69.510	35.717	2,698,500
2019-05-09	68.320	69.180	67.490	69.010	35.460	2,687,700
2019-05-08	68.820	69.380	68.410	68.840	35.373	2,273,550
2019-05-07	68.660	69.130	68.070	68.850	35.378	3,338,100
2019-05-06	70.000	70.490	68.930	69.430	35.676	3,373,650
2019-05-03	70.670	71.500	70.410	71.380	36.678	2,599,950
2019-05-02	70.880	71.090	69.960	70.190	36.067	3,220,800
2019-05-01	71.800	72.280	70.830	70.850	36.406	3,349,500
2019-04-30	72.000	73.000	69.840	71.670	36.827	5,599,500
2019-04-29	71.000	71.380	70.720	71.320	36.647	2,755,200
2019-04-26	70.430	71.030	70.120	70.960	36.462	3,081,600
2019-04-25	70.800	70.800	69.960	70.160	36.051	1,971,150
2019-04-24	71.080	71.710	70.700	71.480	36.730	2,039,850
2019-04-23	71.010	71.620	70.500	71.180	36.575	2,019,300
2019-04-22	71.080	71.320	70.080	71.130	36.550	1,404,450
2019-04-18	71.730	71.950	71.220	71.440	36.709	3,529,650
2019-04-17	71.660	72.210	71.080	71.120	36.545	1,807,500
2019-04-16	70.510	71.550	69.910	71.430	36.704	2,462,100
2019-04-15	70.590	70.850	70.200	70.360	36.154	1,712,100
2019-04-12	70.000	70.730	69.800	70.500	36.226	1,992,750
2019-04-11	68.970	69.770	68.620	69.710	35.820	2,093,700
2019-04-10	68.570	68.910	68.170	68.780	35.342	1,654,500
2019-04-09	68.520	68.770	67.950	68.400	35.147	2,011,800
2019-04-08	68.840	69.090	68.490	68.940	35.424	1,615,200
2019-04-05	69.320	69.430	68.830	69.020	35.466	1,832,100
2019-04-04	68.250	69.410	68.010	69.020	35.466	5,302,200
2019-04-03	68.670	68.950	68.030	68.330	35.111	3,945,900
2019-04-02	69.100	69.100	68.200	68.420	35.157	7,139,250
2019-04-01	68.810	69.240	68.340	69.050	35.481	4,004,250
2019-03-29	68.790	68.950	68.030	68.140	35.013	3,480,000
2019-03-28	67.930	68.860	67.710	68.270	35.080	1,738,800
2019-03-27	67.480	68.060	67.370	67.820	34.849	1,531,500
2019-03-26	67.720	68.150	67.160	67.420	34.643	1,846,050
2019-03-25	67.440	67.820	67.100	67.400	34.633	1,756,950
2019-03-22	67.790	68.090	66.850	67.030	34.443	3,131,850
2019-03-21	67.330	68.330	67.330	68.190	35.039	1,809,600
2019-03-20	67.930	68.420	67.420	67.740	34.808	1,968,000
2019-03-19	68.760	68.990	67.830	68.100	34.993	2,054,700
2019-03-18	67.580	68.480	67.490	68.410	35.152	2,678,550
2019-03-15	68.460	68.860	67.580	67.650	34.762	4,520,100
2019-03-14	68.530	68.730	68.100	68.450	35.173	3,588,450
2019-03-13	68.590	69.010	68.210	68.740	35.322	4,469,850
2019-03-12	68.240	68.310	67.880	68.240	35.065	3,392,400
2019-03-11	67.390	68.220	67.150	68.150	35.018	2,701,200
2019-03-08	66.500	67.370	66.200	67.310	34.587	2,787,300
2019-03-07	67.010	67.230	65.920	67.120	34.489	3,154,050
2019-03-06	67.660	67.860	67.210	67.260	34.561	3,741,900

← NewerPage 32 of 79 · 4,732 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.