Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	71.990	73.290	71.980	72.690	34.572	2,627,400
2017-09-26	72.270	72.410	71.800	71.870	34.182	1,496,700
2017-09-25	71.370	72.220	71.240	72.050	34.267	2,704,350
2017-09-22	70.480	71.500	70.480	71.420	33.968	1,707,000
2017-09-21	71.000	71.370	70.680	70.710	33.630	1,822,500
2017-09-20	70.510	71.280	70.400	70.840	33.692	2,598,600
2017-09-19	70.670	71.010	70.310	70.900	33.720	2,025,900
2017-09-18	70.000	71.360	69.880	70.860	33.701	3,316,200
2017-09-15	69.240	69.980	68.720	69.920	33.254	3,222,000
2017-09-14	68.750	69.480	68.730	69.220	32.921	1,960,200
2017-09-13	68.580	69.190	68.410	69.120	32.874	1,780,050
2017-09-12	67.720	68.840	67.580	68.740	32.693	2,024,400
2017-09-11	67.840	68.100	67.470	67.700	32.198	2,146,050
2017-09-08	66.750	67.820	66.370	67.600	32.151	2,505,150
2017-09-07	65.520	66.910	65.310	66.830	31.785	3,512,850
2017-09-06	65.570	65.980	65.080	65.240	31.029	3,560,400
2017-09-05	65.810	65.840	64.950	65.290	31.052	2,354,100
2017-09-01	66.550	66.550	65.850	65.860	31.323	1,444,050
2017-08-31	66.340	66.530	66.000	66.330	31.547	1,745,250
2017-08-30	65.110	66.110	64.760	66.080	31.428	2,104,500
2017-08-29	64.200	65.240	64.130	65.160	30.990	2,507,700
2017-08-28	64.450	64.720	64.160	64.400	30.629	1,679,550
2017-08-25	64.210	64.540	63.860	64.010	30.444	1,431,600
2017-08-24	64.100	64.290	63.730	63.820	30.353	1,823,100
2017-08-23	64.040	64.290	63.820	64.010	30.444	1,647,600
2017-08-22	63.530	64.500	63.300	64.450	30.653	2,450,550
2017-08-21	63.030	63.590	62.720	63.250	30.082	1,767,450
2017-08-18	63.000	63.250	62.790	63.000	29.963	2,966,850
2017-08-17	64.160	64.160	63.010	63.150	30.035	2,591,100
2017-08-16	65.100	65.360	64.340	64.430	30.643	1,523,400
2017-08-15	65.460	65.590	64.660	64.870	30.853	1,970,850
2017-08-14	65.150	65.520	64.830	65.210	31.014	2,499,750
2017-08-11	65.460	65.460	64.760	64.810	30.705	2,246,700
2017-08-10	66.530	66.900	65.170	65.210	30.895	3,604,350
2017-08-09	67.750	68.000	67.030	67.210	31.842	2,359,200
2017-08-08	68.330	69.040	67.810	67.900	32.169	2,133,600
2017-08-07	68.470	68.890	68.190	68.550	32.477	1,739,400
2017-08-04	67.850	68.760	67.830	68.580	32.491	2,303,700
2017-08-03	67.580	68.350	67.280	67.610	32.032	2,412,000
2017-08-02	66.660	67.480	66.440	67.440	31.951	2,635,950
2017-08-01	68.690	68.690	66.500	67.040	31.762	3,403,050
2017-07-31	68.480	69.010	68.200	68.450	32.430	1,716,000
2017-07-28	67.900	68.420	67.680	68.180	32.302	2,067,000
2017-07-27	68.270	68.730	67.660	68.160	32.292	2,234,550
2017-07-26	68.720	69.360	68.370	68.560	32.482	2,564,400
2017-07-25	70.000	70.320	67.250	68.640	32.520	6,625,350
2017-07-24	69.070	69.420	68.610	69.140	32.757	4,043,700
2017-07-21	68.250	69.040	68.130	68.870	32.629	2,301,150
2017-07-20	68.780	69.360	68.170	68.550	32.477	2,197,200
2017-07-19	68.070	68.630	67.760	68.530	32.468	2,236,500
2017-07-18	68.100	68.510	67.880	68.450	32.430	1,775,100
2017-07-17	68.650	68.880	68.140	68.230	32.325	2,117,700
2017-07-14	67.870	68.870	67.820	68.650	32.524	1,421,400
2017-07-13	68.640	68.810	68.080	68.260	32.340	2,294,850
2017-07-12	69.160	69.560	68.480	68.520	32.463	2,069,550
2017-07-11	68.400	68.870	68.030	68.520	32.463	2,528,700
2017-07-10	67.460	68.940	67.400	68.480	32.444	3,291,450
2017-07-07	67.430	68.110	66.850	67.620	32.036	2,227,650
2017-07-06	66.420	68.000	66.320	67.200	31.837	4,851,750
2017-07-05	67.170	67.350	65.840	66.390	31.454	3,799,350

← NewerPage 39 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.