Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	53.830	55.260	53.750	54.970	25.413	4,309,800
2016-07-19	53.300	54.490	53.210	53.650	24.803	3,565,500
2016-07-18	53.770	54.730	53.430	54.540	25.214	3,633,300
2016-07-15	54.410	54.420	53.700	53.810	24.877	3,049,500
2016-07-14	54.620	55.000	54.070	54.070	24.997	2,723,100
2016-07-13	54.470	54.480	53.660	53.900	24.918	2,509,800
2016-07-12	53.560	54.260	53.070	54.140	25.029	3,855,300
2016-07-11	52.160	53.130	52.140	53.000	24.502	3,059,550
2016-07-08	51.430	52.300	50.940	52.120	24.095	5,171,850
2016-07-07	50.800	51.200	50.190	50.750	23.462	3,406,350
2016-07-06	50.160	50.840	49.350	50.790	23.480	3,591,450
2016-07-05	51.660	51.660	49.960	50.480	23.337	2,460,450
2016-07-01	51.890	52.450	51.480	51.840	23.966	2,633,550
2016-06-30	50.960	51.870	50.400	51.870	23.980	4,603,800
2016-06-29	50.330	50.990	50.010	50.640	23.411	3,516,450
2016-06-28	49.000	49.840	48.740	49.830	23.037	5,222,550
2016-06-27	50.940	51.280	48.170	48.880	22.597	9,369,900
2016-06-24	52.940	53.860	51.810	51.970	24.026	14,486,850
2016-06-23	55.540	56.370	55.110	56.350	26.051	2,369,100
2016-06-22	54.610	55.270	54.380	54.840	25.353	2,481,600
2016-06-21	54.480	54.660	53.940	54.580	25.233	2,952,450
2016-06-20	55.110	55.780	54.920	54.930	25.394	2,412,600
2016-06-17	54.300	55.060	54.090	54.370	25.135	5,223,600
2016-06-16	53.490	54.390	52.920	54.210	25.061	2,380,350
2016-06-15	54.140	54.600	53.780	53.870	24.904	2,699,100
2016-06-14	54.290	54.420	53.600	54.110	25.015	2,888,100
2016-06-13	54.800	55.400	54.390	54.550	25.219	2,444,550
2016-06-10	55.360	55.630	54.390	54.890	25.376	2,615,850
2016-06-09	56.470	56.470	55.770	56.020	25.898	1,502,250
2016-06-08	56.420	57.450	56.340	56.900	26.305	2,557,800
2016-06-07	55.820	56.700	55.820	56.180	25.972	2,984,400
2016-06-06	55.010	55.910	54.850	55.760	25.778	3,002,100
2016-06-03	55.390	55.630	54.520	54.900	25.380	4,497,450
2016-06-02	55.590	56.260	55.030	56.250	26.005	2,307,000
2016-06-01	55.530	55.800	54.870	55.670	25.736	2,454,750
2016-05-31	55.540	56.160	55.270	55.750	25.773	2,776,500
2016-05-27	55.590	55.890	55.250	55.630	25.718	1,555,650
2016-05-26	55.430	55.850	55.250	55.470	25.644	2,595,750
2016-05-25	54.590	55.670	54.490	55.470	25.644	3,096,900
2016-05-24	53.540	54.380	53.450	54.170	25.043	2,641,200
2016-05-23	53.460	53.650	53.000	53.190	24.590	2,078,550
2016-05-20	53.520	53.980	53.270	53.390	24.682	3,442,650
2016-05-19	54.750	54.920	52.980	53.340	24.659	6,766,500
2016-05-18	56.090	56.390	54.930	55.230	25.533	3,226,950
2016-05-17	56.700	57.360	56.220	56.400	26.074	1,957,800
2016-05-16	56.130	57.230	56.130	57.010	26.245	2,947,350
2016-05-13	56.720	57.290	55.840	56.020	25.789	1,981,800
2016-05-12	57.190	57.770	56.480	56.930	26.208	2,542,650
2016-05-11	57.510	57.810	56.890	56.940	26.213	2,882,400
2016-05-10	56.660	57.670	56.180	57.610	26.521	3,302,100
2016-05-09	57.480	57.500	55.720	55.840	25.706	3,654,900
2016-05-06	55.180	55.740	54.750	55.540	25.568	3,966,450
2016-05-05	55.980	56.430	55.330	55.610	25.600	2,893,050
2016-05-04	57.400	57.400	55.470	55.890	25.729	5,083,650
2016-05-03	58.100	58.220	57.450	57.860	26.636	3,084,600
2016-05-02	59.170	59.360	58.390	58.670	27.009	3,489,600
2016-04-29	59.110	60.000	58.590	58.910	27.120	3,501,450
2016-04-28	59.910	60.640	59.340	59.580	27.428	3,300,600
2016-04-27	59.930	60.860	59.270	60.230	27.727	6,615,900
2016-04-26	57.980	59.120	56.320	58.930	27.129	7,238,550

← NewerPage 44 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.