Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	71.200	71.480	70.370	71.230	34.577	1,685,100
2017-12-20	71.190	71.530	70.700	71.310	34.616	2,109,300
2017-12-19	71.140	71.360	70.470	70.900	34.417	2,173,350
2017-12-18	69.650	70.990	69.650	70.600	34.271	2,954,700
2017-12-15	69.840	70.000	69.050	69.160	33.572	4,241,550
2017-12-14	70.400	70.510	68.960	69.220	33.601	2,546,250
2017-12-13	70.800	71.170	69.930	70.100	34.028	2,386,050
2017-12-12	71.810	72.310	71.220	71.910	34.324	3,718,800
2017-12-11	70.680	71.900	70.680	71.740	34.243	2,780,850
2017-12-08	71.690	72.020	71.210	71.970	34.353	2,353,950
2017-12-07	70.210	71.680	69.890	71.220	33.995	2,763,750
2017-12-06	70.280	70.380	69.680	70.120	33.470	2,949,000
2017-12-05	70.270	71.580	69.910	70.170	33.494	4,141,950
2017-12-04	69.980	71.770	69.950	70.270	33.542	5,506,650
2017-12-01	69.790	70.270	68.320	69.650	33.246	4,148,100
2017-11-30	69.040	70.500	68.830	70.330	33.570	3,537,150
2017-11-29	67.430	69.630	67.250	69.010	32.940	3,392,400
2017-11-28	67.500	68.570	66.920	68.530	32.711	4,456,500
2017-11-27	67.030	67.430	66.840	66.900	31.933	3,756,600
2017-11-24	67.600	68.360	66.690	66.940	31.952	1,422,600
2017-11-22	67.820	68.340	67.700	67.870	32.396	1,568,250
2017-11-21	68.070	68.350	67.610	67.690	32.310	1,839,900
2017-11-20	66.750	67.990	66.690	67.700	32.315	3,283,050
2017-11-17	69.000	69.000	66.330	66.690	31.833	8,063,100
2017-11-16	68.350	69.870	68.200	69.700	33.270	2,463,450
2017-11-15	68.550	69.060	67.670	68.190	32.549	2,856,150
2017-11-14	68.950	69.240	68.440	68.670	32.778	2,116,950
2017-11-13	69.100	69.390	68.910	69.320	33.088	1,472,250
2017-11-10	69.090	69.800	68.750	69.590	33.097	1,512,000
2017-11-09	70.000	70.380	69.070	69.420	33.017	3,475,050
2017-11-08	70.390	70.600	70.010	70.520	33.540	1,484,700
2017-11-07	70.560	70.870	70.040	70.480	33.521	2,529,900
2017-11-06	71.440	71.440	70.550	70.610	33.583	2,248,350
2017-11-03	71.840	72.120	70.770	71.320	33.920	3,468,900
2017-11-02	70.870	72.240	70.430	71.960	34.225	3,289,950
2017-11-01	72.370	72.480	70.580	70.980	33.759	3,128,550
2017-10-31	70.650	72.200	70.580	71.730	34.115	4,141,200
2017-10-30	71.370	71.400	70.110	70.450	33.506	3,124,200
2017-10-27	71.170	71.970	71.010	71.870	34.182	3,547,050
2017-10-26	70.790	72.370	70.480	72.080	34.282	5,345,400
2017-10-25	69.900	70.890	69.430	70.230	33.402	5,558,400
2017-10-24	73.800	74.200	68.860	70.380	33.473	11,257,950
2017-10-23	75.000	75.680	74.540	74.650	35.504	3,894,300
2017-10-20	74.170	75.130	73.900	74.920	35.632	3,287,550
2017-10-19	72.490	73.800	72.250	73.770	35.085	4,017,150
2017-10-18	72.670	72.850	72.490	72.600	34.529	4,263,750
2017-10-17	72.700	73.000	72.480	72.700	34.577	2,878,350
2017-10-16	72.900	72.920	72.420	72.710	34.581	4,551,300
2017-10-13	73.020	73.170	72.570	72.690	34.572	3,931,050
2017-10-12	72.560	73.250	72.340	72.930	34.686	4,098,000
2017-10-11	72.880	73.320	72.620	72.860	34.653	2,799,900
2017-10-10	73.560	73.590	73.070	73.420	34.919	2,483,850
2017-10-09	73.500	73.730	72.860	73.300	34.862	3,062,550
2017-10-06	74.120	74.210	72.920	73.280	34.852	5,990,550
2017-10-05	74.700	74.790	73.680	74.730	35.542	2,496,900
2017-10-04	74.250	74.660	73.530	74.360	35.366	3,166,500
2017-10-03	73.250	74.190	72.930	73.760	35.081	2,679,450
2017-10-02	72.240	72.980	72.170	72.920	34.681	1,453,950
2017-09-29	72.500	73.010	72.240	72.340	34.405	1,714,950
2017-09-28	71.930	72.650	71.500	72.370	34.420	1,680,450

← NewerPage 38 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.