Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	56.470	56.490	55.770	56.050	25.803	3,728,850
2016-04-22	55.990	56.800	55.770	56.490	26.006	3,473,850
2016-04-21	56.570	56.720	55.810	55.910	25.739	2,154,300
2016-04-20	56.360	57.090	56.010	56.430	25.978	3,925,950
2016-04-19	56.220	56.770	55.730	56.120	25.835	3,747,450
2016-04-18	55.650	56.080	55.440	55.920	25.743	3,782,700
2016-04-15	56.010	56.080	55.640	55.780	25.679	2,323,050
2016-04-14	55.800	56.030	55.100	55.810	25.693	2,854,650
2016-04-13	54.110	55.610	53.500	55.560	25.577	3,001,800
2016-04-12	53.060	53.820	52.670	53.650	24.698	3,106,350
2016-04-11	52.460	53.580	52.440	52.720	24.270	3,252,450
2016-04-08	52.940	53.760	52.450	52.650	24.238	2,350,650
2016-04-07	52.710	53.000	52.210	52.420	24.132	2,424,750
2016-04-06	52.880	53.190	51.990	53.140	24.463	3,261,300
2016-04-05	53.210	53.280	52.550	52.830	24.321	3,499,500
2016-04-04	54.110	54.210	53.580	53.670	24.707	2,505,300
2016-04-01	54.410	54.410	53.130	54.210	24.956	3,109,800
2016-03-31	54.660	54.800	54.140	54.690	25.177	3,076,200
2016-03-30	55.040	55.250	54.280	54.570	25.122	2,151,750
2016-03-29	53.490	54.780	53.010	54.760	25.209	2,807,700
2016-03-28	53.480	54.090	53.350	53.780	24.758	2,194,650
2016-03-24	53.010	53.460	51.930	53.450	24.606	2,254,950
2016-03-23	54.450	54.450	53.600	53.680	24.712	2,340,450
2016-03-22	54.500	54.830	54.170	54.460	25.071	1,939,200
2016-03-21	55.130	55.260	54.390	54.930	25.287	2,801,550
2016-03-18	55.130	55.600	54.480	55.180	25.403	11,347,800
2016-03-17	54.110	55.350	53.950	54.940	25.292	3,453,600
2016-03-16	53.190	54.270	52.990	54.020	24.868	2,866,800
2016-03-15	53.400	53.410	52.870	53.410	24.588	2,475,000
2016-03-14	52.480	53.850	52.370	53.720	24.730	4,355,700
2016-03-11	52.430	52.830	51.300	52.730	24.275	2,982,150
2016-03-10	52.560	52.680	51.260	51.780	23.837	3,097,050
2016-03-09	52.630	53.000	52.040	52.220	24.040	3,441,600
2016-03-08	53.150	53.490	52.150	52.320	24.086	4,363,800
2016-03-07	53.030	53.940	53.010	53.650	24.698	3,359,550
2016-03-04	54.100	54.230	53.060	53.420	24.592	4,370,550
2016-03-03	52.170	54.160	52.090	54.060	24.887	5,729,250
2016-03-02	52.580	52.750	51.930	52.270	24.063	3,328,200
2016-03-01	52.090	52.740	51.490	52.710	24.265	3,138,450
2016-02-29	51.920	52.230	51.460	51.500	23.708	2,917,500
2016-02-26	52.320	52.670	51.120	51.950	23.916	2,777,550
2016-02-25	51.530	51.820	50.730	51.820	23.856	2,887,950
2016-02-24	50.870	51.310	49.400	51.170	23.556	3,451,950
2016-02-23	51.870	52.270	51.210	51.500	23.708	3,212,850
2016-02-22	51.550	52.310	51.550	52.240	24.049	2,473,950
2016-02-19	51.070	51.200	50.320	50.900	23.432	2,999,400
2016-02-18	51.900	52.350	50.700	51.280	23.607	3,670,050
2016-02-17	51.720	53.210	51.140	52.050	23.962	4,119,000
2016-02-16	50.550	51.380	50.000	51.360	23.644	2,930,550
2016-02-12	48.830	50.090	48.340	50.000	23.018	3,213,150
2016-02-11	47.870	49.100	47.530	48.290	22.231	2,740,500
2016-02-10	49.770	50.320	48.550	48.730	22.433	3,830,250
2016-02-09	49.220	50.530	49.220	49.840	22.834	4,067,400
2016-02-08	49.690	50.320	49.100	49.890	22.857	4,606,200
2016-02-05	50.000	51.370	49.600	50.110	22.957	4,265,550
2016-02-04	47.920	50.210	47.810	50.000	22.907	5,284,350
2016-02-03	47.770	48.090	45.920	47.790	21.895	5,038,200
2016-02-02	47.840	48.070	47.280	47.530	21.775	3,671,850
2016-02-01	48.460	48.880	47.360	48.540	22.238	5,694,600
2016-01-29	45.240	49.570	45.010	49.070	22.481	8,920,500

← NewerPage 45 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.