Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	67.630	68.150	67.330	67.790	34.834	3,345,150
2019-03-04	68.120	68.430	66.660	67.480	34.674	3,549,450
2019-03-01	68.250	68.570	67.220	67.770	34.823	3,309,450
2019-02-28	68.400	68.400	67.420	67.800	34.839	3,467,400
2019-02-27	69.030	69.030	67.870	68.420	35.157	2,964,300
2019-02-26	69.170	69.880	68.910	69.330	35.625	3,012,900
2019-02-25	70.320	70.350	69.430	69.490	35.707	2,124,900
2019-02-22	69.460	70.230	69.400	69.890	35.913	2,617,200
2019-02-21	68.820	69.450	68.630	69.170	35.543	2,528,550
2019-02-20	68.310	69.070	68.000	69.040	35.476	1,937,550
2019-02-19	67.980	68.570	67.700	68.220	35.054	2,349,000
2019-02-15	67.520	68.240	67.000	68.100	34.993	2,900,400
2019-02-14	67.030	67.560	66.680	66.870	34.361	2,368,800
2019-02-13	67.090	67.690	66.810	67.430	34.649	1,684,800
2019-02-12	66.040	67.020	65.880	66.760	34.304	2,659,500
2019-02-11	65.850	66.200	65.330	65.360	33.585	1,567,350
2019-02-08	65.620	65.970	64.950	65.950	33.724	2,302,500
2019-02-07	65.730	66.080	65.110	65.900	33.698	3,771,450
2019-02-06	64.970	65.880	64.460	65.560	33.524	3,180,750
2019-02-05	65.430	65.610	64.730	65.570	33.529	2,964,750
2019-02-04	64.890	65.260	64.180	65.250	33.366	3,088,050
2019-02-01	65.510	65.880	64.750	64.960	33.217	3,028,500
2019-01-31	64.650	65.560	64.160	65.520	33.504	3,718,950
2019-01-30	65.000	65.190	63.630	64.750	33.110	4,264,500
2019-01-29	63.770	64.970	62.410	64.840	33.156	5,888,850
2019-01-28	61.770	61.840	60.960	61.300	31.346	6,590,100
2019-01-25	62.560	63.270	62.420	62.690	32.057	3,333,600
2019-01-24	61.160	61.930	61.040	61.790	31.596	3,752,550
2019-01-23	62.540	62.540	61.230	61.620	31.509	2,850,150
2019-01-22	62.390	62.580	61.440	62.050	31.729	3,508,200
2019-01-18	61.870	63.170	61.420	62.980	32.205	3,367,050
2019-01-17	59.810	61.870	59.660	61.340	31.366	3,676,650
2019-01-16	59.680	60.410	59.460	60.060	30.712	2,283,600
2019-01-15	60.010	60.190	59.280	59.570	30.461	2,098,950
2019-01-14	59.110	60.330	58.660	59.970	30.666	3,319,200
2019-01-11	59.050	59.710	58.430	59.440	30.395	2,878,800
2019-01-10	57.830	59.640	57.570	59.160	30.252	4,232,100
2019-01-09	59.810	60.160	58.310	58.630	29.981	5,207,250
2019-01-08	59.500	60.190	58.980	59.530	30.441	4,449,450
2019-01-07	58.760	59.730	57.820	58.960	30.149	4,571,550
2019-01-04	57.200	59.060	57.000	59.030	30.185	3,854,850
2019-01-03	57.460	57.580	56.110	56.520	28.902	2,962,050
2019-01-02	56.270	57.950	55.840	57.860	29.587	2,704,500
2018-12-31	57.390	57.620	56.620	57.140	29.219	2,548,650
2018-12-28	57.760	58.040	56.760	57.090	29.193	2,452,200
2018-12-27	55.540	57.520	55.070	57.460	29.382	3,598,950
2018-12-26	53.960	56.510	53.430	56.480	28.881	3,519,150
2018-12-24	54.510	54.860	53.510	53.670	27.444	1,595,850
2018-12-21	55.790	56.910	54.720	54.900	28.073	5,431,950
2018-12-20	54.760	55.920	54.510	55.410	28.334	4,050,750
2018-12-19	56.370	57.140	54.610	54.880	28.063	3,099,450
2018-12-18	56.520	57.270	55.910	56.180	28.728	3,117,450
2018-12-17	56.520	57.550	55.640	56.090	28.682	3,471,600
2018-12-14	56.730	57.460	56.520	56.570	28.927	2,823,300
2018-12-13	56.880	57.470	56.670	57.310	29.306	4,080,300
2018-12-12	58.700	59.920	58.370	58.410	28.845	3,937,200
2018-12-11	58.420	58.770	57.390	57.810	28.549	5,226,000
2018-12-10	57.100	57.700	55.990	57.570	28.431	4,540,500
2018-12-07	58.290	59.130	56.860	57.090	28.193	3,336,000
2018-12-06	58.200	58.620	56.110	58.580	28.929	7,004,250

← NewerPage 33 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.