Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	66.410	67.430	66.180	67.000	31.743	2,127,450
2017-06-30	66.130	66.400	65.380	66.040	31.288	3,168,600
2017-06-29	65.350	65.970	64.690	65.310	30.942	3,984,000
2017-06-28	63.050	65.510	62.970	65.360	30.966	3,031,050
2017-06-27	63.110	63.770	62.780	62.800	29.753	2,024,700
2017-06-26	62.770	63.320	62.580	63.190	29.938	1,827,600
2017-06-23	62.770	63.170	62.490	62.510	29.615	2,586,750
2017-06-22	62.560	63.090	62.320	62.750	29.729	1,635,300
2017-06-21	63.920	63.940	62.590	62.750	29.729	2,206,050
2017-06-20	64.980	65.010	63.970	63.990	30.317	1,561,050
2017-06-19	65.450	65.450	64.800	65.190	30.885	2,427,000
2017-06-16	65.030	65.230	64.450	65.210	30.895	3,378,000
2017-06-15	64.490	65.250	64.150	65.110	30.847	2,616,750
2017-06-14	64.130	64.770	63.470	63.890	30.269	2,127,000
2017-06-13	64.730	64.940	64.200	64.330	30.478	1,990,800
2017-06-12	63.720	64.930	63.720	64.570	30.591	2,437,050
2017-06-09	64.010	64.470	63.820	64.010	30.326	1,614,750
2017-06-08	63.600	64.270	63.410	63.970	30.307	2,469,600
2017-06-07	64.210	64.510	62.870	63.450	30.061	2,808,150
2017-06-06	64.350	65.140	63.580	64.120	30.378	5,538,450
2017-06-05	62.920	63.000	61.930	62.320	29.525	3,855,300
2017-06-02	63.660	64.430	62.970	63.150	29.919	5,301,750
2017-06-01	63.160	64.040	62.650	63.690	30.174	1,995,750
2017-05-31	62.810	62.980	62.010	62.960	29.829	2,595,300
2017-05-30	62.520	62.910	62.390	62.640	29.677	1,414,200
2017-05-26	62.690	63.000	62.440	62.630	29.672	1,481,400
2017-05-25	62.770	63.120	62.150	62.690	29.701	1,932,450
2017-05-24	62.950	63.010	62.230	62.690	29.701	2,193,300
2017-05-23	63.070	63.100	62.280	62.810	29.758	1,683,600
2017-05-22	63.060	63.380	62.720	62.880	29.791	3,038,550
2017-05-19	62.420	63.280	62.330	62.830	29.767	3,522,600
2017-05-18	63.040	63.260	62.090	62.330	29.530	3,353,550
2017-05-17	63.670	63.960	63.250	63.380	30.028	2,972,100
2017-05-16	64.020	64.460	63.570	64.440	30.411	3,812,250
2017-05-15	63.390	63.900	63.360	63.780	30.100	2,858,850
2017-05-12	64.140	64.230	63.120	63.370	29.906	3,516,600
2017-05-11	64.350	64.890	63.510	64.370	30.378	6,567,000
2017-05-10	66.080	66.410	65.690	65.970	31.133	2,202,600
2017-05-09	66.250	66.590	66.030	66.290	31.284	1,877,250
2017-05-08	67.050	67.080	65.830	66.320	31.299	3,205,200
2017-05-05	67.000	67.420	66.600	67.040	31.638	1,668,150
2017-05-04	67.460	67.880	66.400	66.900	31.572	2,263,650
2017-05-03	69.170	69.170	67.080	67.360	31.789	2,068,500
2017-05-02	67.330	68.160	67.070	68.060	32.120	3,617,100
2017-05-01	66.970	66.970	65.920	66.180	31.233	2,506,950
2017-04-28	66.500	66.940	65.780	66.730	31.492	2,842,800
2017-04-27	65.400	66.440	64.990	66.410	31.341	3,370,950
2017-04-26	65.710	66.590	65.140	65.340	30.836	4,678,050
2017-04-25	66.350	67.210	65.000	65.760	31.034	5,926,050
2017-04-24	67.260	68.110	67.100	67.730	31.964	4,317,600
2017-04-21	66.090	66.400	65.440	65.760	31.034	3,428,400
2017-04-20	65.000	66.080	64.490	65.880	31.091	2,101,650
2017-04-19	64.550	65.000	64.300	64.560	30.468	2,922,900
2017-04-18	64.260	64.980	64.010	64.200	30.298	3,663,750
2017-04-17	64.980	65.390	64.430	65.340	30.836	2,517,450
2017-04-13	65.620	65.960	64.590	64.630	30.501	2,836,950
2017-04-12	67.460	67.520	65.550	65.650	30.982	2,766,300
2017-04-11	67.330	67.670	66.650	67.530	31.870	2,297,400
2017-04-10	66.980	68.030	66.580	67.650	31.926	2,161,950
2017-04-07	67.080	67.790	66.830	67.160	31.695	2,405,850

← NewerPage 40 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.