Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	66.300	67.460	66.090	66.820	32.557	2,272,200
2018-03-20	66.420	66.980	66.240	66.290	32.298	2,317,350
2018-03-19	65.920	66.620	65.460	66.150	32.230	3,867,300
2018-03-16	66.850	68.090	66.630	67.740	33.005	9,396,000
2018-03-15	66.390	66.900	66.290	66.820	32.557	4,248,600
2018-03-14	67.500	67.820	66.130	66.350	32.328	2,975,700
2018-03-13	68.090	68.510	67.020	67.380	32.830	3,895,350
2018-03-12	69.260	69.260	67.400	67.740	33.005	4,815,300
2018-03-09	68.540	69.370	68.180	69.070	33.653	9,219,600
2018-03-08	68.750	68.980	67.560	68.160	33.210	7,048,800
2018-03-07	69.180	69.480	67.950	69.070	33.653	3,068,700
2018-03-06	70.090	70.550	69.370	69.910	34.062	4,009,500
2018-03-05	66.730	68.970	66.680	68.810	33.526	6,978,750
2018-03-02	68.740	69.100	66.470	67.190	32.737	4,897,950
2018-03-01	71.640	71.640	69.000	69.040	33.638	11,312,700
2018-02-28	71.620	72.210	71.020	71.590	34.881	8,598,000
2018-02-27	71.540	72.400	71.050	71.230	34.705	5,468,400
2018-02-26	71.680	71.870	70.830	71.550	34.861	3,205,800
2018-02-23	70.970	71.340	70.430	71.320	34.749	3,265,200
2018-02-22	69.710	70.910	69.530	70.400	34.301	4,172,250
2018-02-21	69.170	70.510	69.050	69.220	33.726	3,211,650
2018-02-20	68.390	69.170	68.160	68.990	33.614	2,523,900
2018-02-16	68.710	69.510	68.290	68.780	33.512	4,023,000
2018-02-15	69.490	69.710	68.030	68.980	33.609	3,521,250
2018-02-14	67.500	69.340	67.370	69.120	33.677	2,453,400
2018-02-13	67.740	68.290	67.170	68.140	33.200	1,947,150
2018-02-12	68.000	68.980	67.750	68.240	33.249	3,195,000
2018-02-09	67.550	68.120	65.310	67.500	32.766	3,573,150
2018-02-08	68.570	69.190	66.980	66.980	32.514	4,900,650
2018-02-07	69.710	70.660	68.640	68.690	33.344	4,500,750
2018-02-06	67.470	70.290	67.320	70.050	34.004	4,903,350
2018-02-05	72.600	72.950	69.190	69.200	33.591	4,335,300
2018-02-02	74.360	74.570	72.480	72.600	35.242	2,917,050
2018-02-01	74.040	75.050	73.910	74.720	36.271	2,964,600
2018-01-31	76.230	77.000	73.940	74.560	36.193	4,809,750
2018-01-30	76.500	76.800	72.060	75.740	36.766	8,811,900
2018-01-29	78.400	79.690	78.250	79.000	38.349	5,498,550
2018-01-26	77.590	78.790	77.130	78.710	38.208	2,932,050
2018-01-25	78.410	78.660	77.030	77.220	37.485	3,848,550
2018-01-24	77.660	78.380	77.540	78.290	38.004	3,106,200
2018-01-23	77.320	77.630	76.710	77.360	37.552	1,622,550
2018-01-22	77.520	77.740	76.820	77.640	37.688	3,516,300
2018-01-19	76.670	77.640	76.420	77.510	37.625	2,943,000
2018-01-18	76.400	77.430	76.260	76.400	37.086	2,507,100
2018-01-17	76.470	76.830	75.770	76.540	37.154	2,240,100
2018-01-16	76.520	76.800	75.500	75.970	36.878	4,521,900
2018-01-12	75.710	76.600	75.380	76.400	37.086	3,460,800
2018-01-11	74.360	75.730	74.190	75.570	36.684	4,179,150
2018-01-10	74.830	75.010	73.880	74.110	35.975	4,463,400
2018-01-09	74.860	75.100	74.450	74.830	36.324	4,304,550
2018-01-08	74.860	75.240	74.720	74.860	36.339	3,113,400
2018-01-05	75.320	75.370	74.440	75.100	36.455	3,036,750
2018-01-04	74.190	75.690	74.000	74.850	36.334	4,642,650
2018-01-03	72.470	73.940	72.420	73.910	35.878	2,142,900
2018-01-02	72.570	73.570	72.460	73.020	35.446	3,377,250
2017-12-29	71.350	71.680	71.060	71.080	34.504	1,298,700
2017-12-28	70.950	71.550	70.610	71.440	34.679	1,590,300
2017-12-27	71.450	71.450	70.750	70.840	34.388	1,577,700
2017-12-26	71.240	71.580	70.960	71.150	34.538	714,450
2017-12-22	71.130	71.170	70.830	71.000	34.465	1,320,450

← NewerPage 37 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.