Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	56.840	57.020	56.290	56.690	26.317	2,290,200
2016-10-12	57.350	58.050	56.580	57.450	26.670	3,425,400
2016-10-11	58.440	58.610	57.170	57.430	26.661	3,275,400
2016-10-10	59.350	59.500	58.420	58.510	27.162	1,777,650
2016-10-07	59.950	60.210	58.750	59.030	27.403	2,345,850
2016-10-06	59.800	59.830	59.350	59.760	27.742	1,626,300
2016-10-05	59.240	60.000	58.700	59.820	27.770	1,823,700
2016-10-04	58.760	59.830	58.680	59.090	27.431	2,882,100
2016-10-03	58.480	58.920	58.360	58.770	27.283	1,477,200
2016-09-30	58.400	59.300	57.990	58.780	27.287	3,329,550
2016-09-29	58.380	58.880	57.790	57.890	26.874	2,138,550
2016-09-28	57.490	58.550	57.490	58.510	27.162	1,877,850
2016-09-27	57.100	57.440	56.770	57.380	26.637	2,252,100
2016-09-26	57.570	57.830	57.140	57.190	26.549	1,997,850
2016-09-23	58.420	58.650	57.100	57.930	26.893	2,156,100
2016-09-22	58.330	58.770	58.000	58.450	27.134	2,456,100
2016-09-21	57.400	57.920	57.250	57.780	26.823	3,120,750
2016-09-20	57.120	57.510	56.890	57.280	26.591	4,892,100
2016-09-19	56.960	57.330	56.550	56.680	26.312	2,514,300
2016-09-16	56.580	56.960	56.020	56.570	26.261	4,818,750
2016-09-15	56.750	57.110	56.340	56.930	26.428	4,115,100
2016-09-14	55.190	56.940	55.190	56.740	26.340	2,295,300
2016-09-13	56.610	56.930	56.200	56.360	26.164	2,502,000
2016-09-12	55.720	57.260	55.540	57.170	26.540	3,421,500
2016-09-09	56.950	57.310	56.100	56.110	26.048	3,437,100
2016-09-08	57.670	57.670	57.160	57.480	26.684	4,197,750
2016-09-07	57.990	57.990	57.350	57.490	26.688	7,501,200
2016-09-06	58.920	59.160	57.730	57.840	26.851	6,079,800
2016-09-02	59.950	60.000	59.070	59.210	27.487	3,787,650
2016-09-01	59.990	60.160	58.890	59.550	27.645	2,800,500
2016-08-31	60.210	60.380	59.550	59.840	27.779	1,831,650
2016-08-30	60.280	60.570	59.980	60.500	28.086	2,502,000
2016-08-29	59.850	60.520	59.500	60.280	27.984	1,708,950
2016-08-26	60.100	60.750	59.600	59.850	27.784	1,783,650
2016-08-25	59.700	59.940	59.520	59.930	27.821	1,275,900
2016-08-24	59.870	60.180	59.650	59.750	27.738	1,795,350
2016-08-23	60.110	60.490	60.010	60.020	27.863	1,714,050
2016-08-22	59.630	60.130	59.560	59.910	27.812	2,535,900
2016-08-19	59.440	59.970	59.300	59.920	27.816	3,672,150
2016-08-18	59.240	59.540	59.000	59.540	27.640	2,371,800
2016-08-17	58.920	59.130	57.790	59.080	27.427	2,326,800
2016-08-16	58.600	59.180	58.420	58.880	27.334	3,949,500
2016-08-15	57.650	58.940	57.650	58.830	27.310	3,439,050
2016-08-12	57.670	58.060	57.570	57.710	26.791	1,789,050
2016-08-11	58.000	58.180	57.300	57.900	26.879	1,439,550
2016-08-10	57.940	58.180	57.510	57.720	26.795	2,052,900
2016-08-09	58.220	58.590	57.650	57.940	26.786	2,012,100
2016-08-08	58.190	58.550	57.970	58.120	26.869	1,684,050
2016-08-05	57.560	58.080	57.520	57.960	26.795	2,533,800
2016-08-04	57.780	58.040	57.120	57.350	26.513	3,574,950
2016-08-03	57.460	58.040	57.030	57.750	26.698	3,489,900
2016-08-02	58.420	58.600	57.700	57.820	26.730	3,893,250
2016-08-01	58.840	59.100	58.130	58.540	27.063	2,911,350
2016-07-29	58.570	59.170	57.400	58.970	27.262	3,756,900
2016-07-28	58.900	59.030	57.870	58.530	27.059	4,045,200
2016-07-27	58.710	59.600	58.360	59.080	27.313	5,420,700
2016-07-26	56.200	58.530	56.140	58.360	26.980	7,596,000
2016-07-25	54.860	55.910	54.660	55.910	25.847	5,938,200
2016-07-22	54.980	55.050	54.090	55.000	25.427	2,483,100
2016-07-21	54.810	55.530	54.000	54.710	25.293	3,452,250

← NewerPage 43 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.