Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	63.850	64.350	62.550	64.000	31.320	4,954,050
2018-06-14	64.160	64.720	63.570	63.760	31.203	1,923,450
2018-06-13	65.340	65.340	63.970	64.010	31.325	1,842,750
2018-06-12	65.590	65.900	65.020	65.200	31.907	2,105,250
2018-06-11	65.100	65.720	65.020	65.600	32.103	1,731,000
2018-06-08	65.130	65.400	64.700	65.260	31.937	2,003,100
2018-06-07	65.480	65.670	64.670	64.980	31.800	2,433,750
2018-06-06	64.370	65.500	64.160	65.490	32.049	3,064,800
2018-06-05	64.300	64.810	63.510	64.410	31.521	3,976,950
2018-06-04	63.050	63.710	62.760	63.080	30.870	2,005,500
2018-06-01	62.630	63.400	62.630	62.970	30.816	2,458,050
2018-05-31	63.300	63.780	61.640	62.230	30.454	5,896,500
2018-05-30	63.770	64.620	63.540	64.270	31.452	2,293,350
2018-05-29	64.050	64.500	63.050	63.510	31.080	2,278,050
2018-05-25	65.150	65.440	64.300	64.640	31.633	1,427,250
2018-05-24	65.170	65.580	64.530	65.230	31.922	1,979,250
2018-05-23	65.240	65.570	64.300	65.090	31.854	2,166,150
2018-05-22	66.250	66.750	65.700	65.740	32.172	2,361,900
2018-05-21	65.470	66.510	65.060	66.010	32.304	1,936,500
2018-05-18	64.460	65.300	64.110	65.010	31.814	2,091,000
2018-05-17	63.840	64.910	63.600	64.290	31.462	1,836,750
2018-05-16	63.590	64.280	63.430	63.910	31.276	1,926,150
2018-05-15	62.810	63.660	62.730	63.520	31.085	2,967,600
2018-05-14	63.490	63.930	63.050	63.190	30.924	3,923,100
2018-05-11	63.850	64.410	63.160	63.790	31.080	3,604,650
2018-05-10	64.300	64.420	63.680	63.760	31.066	2,924,400
2018-05-09	64.570	64.740	63.470	64.050	31.207	2,804,550
2018-05-08	64.450	64.700	63.750	64.250	31.305	2,327,100
2018-05-07	63.940	64.780	63.940	64.500	31.426	2,758,500
2018-05-04	62.220	64.170	61.720	63.800	31.085	2,718,900
2018-05-03	61.850	62.850	60.360	62.640	30.520	3,900,150
2018-05-02	62.250	63.350	61.200	62.170	30.291	5,101,200
2018-05-01	63.500	63.760	61.980	63.580	30.978	3,547,350
2018-04-30	64.750	64.850	63.650	63.670	31.022	3,424,500
2018-04-27	64.190	64.750	63.920	64.410	31.382	2,173,350
2018-04-26	65.050	65.080	63.400	64.260	31.309	4,825,200
2018-04-25	64.540	65.780	63.820	64.900	31.621	5,862,600
2018-04-24	70.110	71.400	63.470	64.920	31.631	8,363,250
2018-04-23	69.250	69.910	69.060	69.410	33.819	3,444,300
2018-04-20	69.850	70.020	68.780	69.180	33.707	3,256,950
2018-04-19	70.420	70.810	69.080	69.640	33.931	3,785,100
2018-04-18	70.440	71.580	70.020	70.880	34.535	3,437,100
2018-04-17	70.000	70.270	69.440	69.740	33.979	3,444,900
2018-04-16	68.550	69.780	68.180	69.520	33.872	3,498,150
2018-04-13	68.680	68.680	67.540	67.870	33.068	2,384,700
2018-04-12	67.330	68.630	67.180	68.180	33.219	2,409,450
2018-04-11	67.050	67.670	66.850	67.030	32.659	2,382,900
2018-04-10	66.900	68.070	66.400	67.740	33.005	3,324,450
2018-04-09	66.830	66.900	65.430	65.530	31.928	3,681,900
2018-04-06	67.930	68.600	65.600	66.260	32.284	3,396,450
2018-04-05	67.850	69.030	67.460	68.340	33.297	4,819,200
2018-04-04	64.470	67.590	64.340	67.330	32.805	5,784,450
2018-04-03	64.730	65.800	64.290	65.710	32.016	3,985,050
2018-04-02	65.960	66.000	63.350	64.410	31.382	3,990,300
2018-03-29	64.910	66.600	64.670	66.170	32.240	4,359,000
2018-03-28	64.060	65.000	63.800	64.500	31.426	3,886,950
2018-03-27	65.250	65.570	63.570	63.880	31.124	3,685,200
2018-03-26	64.170	65.090	63.800	65.020	31.680	3,606,300
2018-03-23	64.590	64.770	62.820	62.940	30.666	3,901,800
2018-03-22	66.030	66.190	64.290	64.320	31.339	3,575,250

← NewerPage 36 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.