Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	69.740	69.940	68.750	69.060	33.946	3,388,350
2018-09-10	69.440	70.890	69.360	69.990	34.403	2,692,350
2018-09-07	68.770	69.270	68.240	69.010	33.921	2,794,500
2018-09-06	69.880	70.300	68.990	69.180	34.005	2,913,750
2018-09-05	68.050	69.930	67.890	69.910	34.364	5,275,050
2018-09-04	67.950	68.420	67.680	68.340	33.592	3,093,300
2018-08-31	67.810	68.500	67.570	68.420	33.631	2,423,700
2018-08-30	68.250	68.560	67.510	67.860	33.356	2,515,050
2018-08-29	68.470	68.670	67.870	68.430	33.636	1,451,400
2018-08-28	68.820	69.110	68.420	68.490	33.666	2,364,150
2018-08-27	67.810	69.140	67.530	68.620	33.730	2,433,450
2018-08-24	66.550	67.560	66.350	67.430	33.145	2,896,350
2018-08-23	67.470	67.540	66.130	66.620	32.747	2,300,400
2018-08-22	67.850	68.040	67.490	67.770	33.312	2,591,700
2018-08-21	68.400	68.700	67.780	67.960	33.405	3,387,600
2018-08-20	67.460	68.570	67.390	68.240	33.543	3,796,500
2018-08-17	65.860	67.530	65.710	67.160	33.012	3,637,050
2018-08-16	65.100	66.050	65.000	65.680	32.285	2,869,800
2018-08-15	64.150	64.610	63.320	64.530	31.719	2,967,750
2018-08-14	64.170	65.120	64.020	64.810	31.857	3,169,800
2018-08-13	63.590	64.760	63.590	63.940	31.429	2,918,550
2018-08-10	63.880	64.100	63.030	63.560	31.105	2,211,600
2018-08-09	64.530	64.810	63.750	64.310	31.472	1,906,200
2018-08-08	65.050	65.210	64.300	64.440	31.536	1,738,650
2018-08-07	63.520	65.860	63.520	65.180	31.898	1,957,800
2018-08-06	65.730	66.270	64.880	64.940	31.780	2,606,100
2018-08-03	63.270	64.520	63.270	64.430	31.531	3,093,300
2018-08-02	63.500	63.950	62.800	63.290	30.973	3,109,200
2018-08-01	65.500	65.690	63.630	63.970	31.306	2,691,000
2018-07-31	65.350	65.970	65.130	65.720	32.162	3,834,600
2018-07-30	66.050	66.820	64.900	65.010	31.814	3,376,800
2018-07-27	65.380	66.140	65.380	66.070	32.333	3,424,500
2018-07-26	64.300	66.040	64.300	65.420	32.015	4,478,700
2018-07-25	62.050	64.270	62.050	64.170	31.403	5,422,500
2018-07-24	64.300	65.020	61.070	63.250	30.953	7,244,700
2018-07-23	62.690	63.490	62.410	62.920	30.792	4,003,200
2018-07-20	63.210	63.230	62.590	62.750	30.708	2,500,650
2018-07-19	63.370	63.710	62.630	63.450	31.051	3,084,150
2018-07-18	62.050	64.140	62.050	63.410	31.031	3,834,150
2018-07-17	62.200	63.230	62.130	63.210	30.934	2,290,950
2018-07-16	63.500	63.510	62.360	62.570	30.620	2,755,050
2018-07-13	61.790	63.710	61.790	63.450	31.051	3,321,750
2018-07-12	61.600	61.910	61.010	61.730	30.209	1,613,550
2018-07-11	61.830	61.940	60.930	61.220	29.960	1,551,750
2018-07-10	62.640	62.890	61.990	62.580	30.625	2,078,850
2018-07-09	61.080	61.990	60.830	61.840	30.263	3,333,900
2018-07-06	60.680	61.070	60.030	60.910	29.808	2,866,350
2018-07-05	60.630	60.810	60.130	60.580	29.647	3,215,100
2018-07-03	61.240	61.560	59.890	59.960	29.343	1,635,000
2018-07-02	60.290	60.960	59.820	60.860	29.784	3,298,800
2018-06-29	61.910	63.030	61.820	61.960	30.322	2,572,650
2018-06-28	61.470	62.280	61.280	62.040	30.361	2,096,550
2018-06-27	62.290	63.200	61.740	61.760	30.224	1,866,900
2018-06-26	62.160	62.510	61.810	62.160	30.420	3,362,700
2018-06-25	61.810	62.880	61.220	62.140	30.410	4,860,750
2018-06-22	62.090	62.520	61.590	62.110	30.395	3,979,500
2018-06-21	62.330	62.330	60.970	61.510	30.102	2,533,650
2018-06-20	62.940	63.030	62.390	62.510	30.591	2,618,550
2018-06-19	62.870	63.030	62.070	62.750	30.708	3,232,350
2018-06-18	63.510	64.020	63.070	63.580	31.115	2,167,200

← NewerPage 35 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.