Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	65.270	66.310	65.110	66.250	31.156	3,052,050
2017-01-09	65.750	65.990	64.760	65.070	30.601	2,225,550
2017-01-06	65.550	66.350	64.950	65.880	30.982	2,611,650
2017-01-05	65.900	66.230	64.970	65.140	30.634	2,487,450
2017-01-04	65.700	66.390	65.650	66.220	31.141	3,672,600
2017-01-03	64.620	65.930	64.610	65.320	30.718	3,173,400
2016-12-30	64.540	64.960	63.770	63.900	30.050	3,184,350
2016-12-29	64.970	65.300	64.320	64.370	30.271	1,700,400
2016-12-28	65.870	65.970	64.820	64.960	30.549	1,797,900
2016-12-27	65.540	66.010	65.360	65.630	30.864	783,900
2016-12-23	65.180	65.830	65.010	65.430	30.770	1,711,350
2016-12-22	65.350	65.370	64.770	65.140	30.634	1,570,350
2016-12-21	65.680	66.020	65.140	65.360	30.737	2,254,650
2016-12-20	65.270	65.840	65.010	65.700	30.897	2,562,000
2016-12-19	64.940	65.800	64.800	65.210	30.666	2,119,650
2016-12-16	65.660	65.940	64.990	65.100	30.615	4,813,050
2016-12-15	65.720	66.250	65.140	65.370	30.742	4,290,750
2016-12-14	66.370	66.900	65.500	65.710	30.902	2,626,200
2016-12-13	67.440	67.740	66.780	67.170	31.306	3,624,900
2016-12-12	67.670	68.020	66.750	67.100	31.273	2,873,400
2016-12-09	68.500	68.500	67.070	67.680	31.544	5,728,950
2016-12-08	67.420	68.410	67.030	68.070	31.725	4,639,050
2016-12-07	64.710	67.970	64.250	67.630	31.520	5,488,200
2016-12-06	65.100	65.500	64.040	64.430	30.029	5,367,900
2016-12-05	63.910	65.500	63.650	65.410	30.486	5,587,200
2016-12-02	62.770	63.310	62.080	63.100	29.409	2,695,800
2016-12-01	58.780	63.300	58.780	63.040	29.381	3,316,350
2016-11-30	61.690	62.620	61.350	62.150	28.966	3,319,650
2016-11-29	60.930	61.460	60.490	61.270	28.556	2,931,300
2016-11-28	61.880	62.000	60.940	61.000	28.430	2,230,500
2016-11-25	62.190	62.190	61.380	62.000	28.896	1,075,500
2016-11-23	60.920	62.220	60.630	61.980	28.887	2,939,850
2016-11-22	60.380	60.840	60.150	60.750	28.314	2,304,150
2016-11-21	60.040	60.520	59.890	60.140	28.030	1,862,250
2016-11-18	59.800	60.120	59.610	59.780	27.862	2,049,750
2016-11-17	59.980	60.370	59.860	60.020	27.974	2,301,300
2016-11-16	60.390	60.410	59.790	60.300	28.104	2,714,550
2016-11-15	59.480	60.700	59.190	60.630	28.146	3,424,950
2016-11-14	59.330	59.890	58.730	59.550	27.645	3,293,700
2016-11-11	59.900	60.440	58.380	59.170	27.468	3,692,100
2016-11-10	58.120	60.400	58.120	60.330	28.007	6,559,350
2016-11-09	53.380	58.250	53.380	57.960	26.907	4,124,850
2016-11-08	55.660	55.880	54.810	55.560	25.792	2,445,450
2016-11-07	55.440	55.890	55.160	55.760	25.885	2,701,350
2016-11-04	53.620	55.150	53.620	54.520	25.310	3,425,250
2016-11-03	54.620	54.950	54.000	54.140	25.133	3,034,050
2016-11-02	54.590	55.160	54.350	54.530	25.314	3,311,550
2016-11-01	55.030	55.540	54.110	54.600	25.347	2,459,850
2016-10-31	55.610	55.850	54.880	54.920	25.495	3,708,750
2016-10-28	55.340	55.820	55.100	55.390	25.714	3,926,700
2016-10-27	55.420	55.560	54.520	55.280	25.662	3,196,050
2016-10-26	54.560	55.500	54.040	55.260	25.653	4,064,400
2016-10-25	55.010	56.780	54.250	54.800	25.440	7,050,750
2016-10-24	56.880	57.540	56.330	56.340	26.155	3,409,500
2016-10-21	55.930	56.690	55.320	56.490	26.224	3,089,100
2016-10-20	56.940	56.940	55.930	56.630	26.289	2,354,850
2016-10-19	56.450	57.180	56.350	56.950	26.438	2,128,050
2016-10-18	57.460	57.700	56.790	56.920	26.424	2,279,100
2016-10-17	56.890	57.190	56.750	56.810	26.373	1,478,250
2016-10-14	57.040	57.410	56.680	56.820	26.377	1,626,150

← NewerPage 42 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.