Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	58.200	58.620	56.110	58.580	28.929	7,004,250
2018-12-04	60.830	61.010	58.910	59.320	29.295	6,488,250
2018-12-03	63.110	63.410	61.040	61.110	30.179	4,614,600
2018-11-30	61.380	62.290	61.140	62.220	30.727	5,153,250
2018-11-29	61.700	62.060	61.130	61.310	30.277	1,846,800
2018-11-28	60.710	62.080	60.040	62.010	30.623	3,459,750
2018-11-27	60.480	60.760	59.970	60.570	29.912	2,457,150
2018-11-26	60.480	61.340	60.410	60.680	29.966	1,786,200
2018-11-23	59.350	60.460	58.980	60.050	29.655	888,150
2018-11-21	59.760	60.760	59.520	59.950	29.606	2,092,050
2018-11-20	60.200	60.480	59.000	59.370	29.319	2,955,300
2018-11-19	60.480	61.420	60.150	60.490	29.873	2,337,900
2018-11-16	60.130	61.160	60.010	60.770	30.011	2,006,850
2018-11-15	59.180	60.800	58.780	60.560	29.907	2,420,250
2018-11-14	59.200	60.250	58.870	59.680	29.473	2,634,300
2018-11-13	58.890	60.050	58.630	58.850	29.063	2,470,950
2018-11-12	58.400	59.150	58.070	58.380	28.831	2,371,050
2018-11-09	59.360	59.890	58.190	58.360	28.821	2,456,700
2018-11-08	59.620	60.520	59.360	60.150	29.566	2,574,600
2018-11-07	59.780	59.940	58.240	59.900	29.443	3,760,350
2018-11-06	58.510	59.500	58.320	59.360	29.178	2,140,650
2018-11-05	58.650	58.950	57.890	58.460	28.736	2,474,250
2018-11-02	59.460	59.750	57.760	58.300	28.657	3,255,900
2018-11-01	57.550	59.510	57.530	59.140	29.070	3,481,650
2018-10-31	57.110	57.680	56.680	57.210	28.121	4,987,200
2018-10-30	56.050	57.440	55.600	56.480	27.762	6,123,300
2018-10-29	56.200	57.250	54.870	55.810	27.433	3,865,200
2018-10-26	54.080	56.000	53.950	55.300	27.182	3,987,450
2018-10-25	55.580	56.290	54.780	55.220	27.143	4,306,950
2018-10-24	57.530	57.580	54.910	54.950	27.010	6,617,550
2018-10-23	58.000	59.050	54.760	57.400	28.215	8,242,800
2018-10-22	60.290	61.220	60.080	60.500	29.738	6,916,050
2018-10-19	60.090	60.970	59.910	60.230	29.606	3,833,250
2018-10-18	61.580	61.730	59.650	60.340	29.660	3,738,450
2018-10-17	62.860	62.970	61.170	61.740	30.348	2,273,100
2018-10-16	62.650	63.090	61.730	62.940	30.938	2,629,800
2018-10-15	61.850	62.670	61.790	62.090	30.520	2,994,900
2018-10-12	63.770	63.880	61.290	62.130	30.540	4,141,500
2018-10-11	63.710	64.690	62.470	62.850	30.894	4,151,100
2018-10-10	66.310	66.450	63.790	63.850	31.385	3,419,700
2018-10-09	68.260	68.360	66.280	66.360	32.619	2,251,800
2018-10-08	67.690	68.200	67.410	68.130	33.489	2,659,800
2018-10-05	69.190	69.760	67.400	67.980	33.415	2,656,800
2018-10-04	70.000	70.740	69.490	69.880	34.349	2,390,100
2018-10-03	69.800	70.760	69.670	70.230	34.521	2,316,300
2018-10-02	68.940	69.870	68.840	69.680	34.251	1,809,150
2018-10-01	68.760	69.580	68.580	69.000	33.917	2,641,650
2018-09-28	68.940	69.050	67.970	68.190	33.518	3,111,000
2018-09-27	69.140	69.370	68.430	69.060	33.946	1,715,100
2018-09-26	69.600	69.690	68.660	68.780	33.808	2,723,100
2018-09-25	70.280	70.540	69.100	69.250	34.039	2,796,300
2018-09-24	71.840	71.950	70.020	70.360	34.585	2,796,150
2018-09-21	72.730	72.890	72.030	72.200	35.489	3,523,350
2018-09-20	71.800	72.630	71.600	72.410	35.593	2,504,850
2018-09-19	71.060	71.950	71.060	71.320	35.057	2,322,900
2018-09-18	70.880	71.340	69.830	71.120	34.959	1,878,900
2018-09-17	70.610	71.970	70.510	70.630	34.718	2,490,300
2018-09-14	69.980	70.650	69.890	70.340	34.575	2,384,850
2018-09-13	69.980	70.350	69.490	69.890	34.354	1,628,100
2018-09-12	68.940	69.790	68.320	69.640	34.231	2,630,700

← NewerPage 34 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.