Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	47.690	47.990	46.010	47.360	21.698	4,717,200
2016-01-27	47.650	47.990	46.580	46.910	21.491	3,572,250
2016-01-26	46.120	47.580	46.080	47.550	21.785	3,538,500
2016-01-25	46.410	46.410	45.610	45.710	20.942	3,289,650
2016-01-22	46.680	47.530	46.180	46.530	21.317	4,215,450
2016-01-21	45.530	46.420	44.950	45.810	20.987	4,493,100
2016-01-20	44.280	45.880	43.460	45.330	20.768	6,104,400
2016-01-19	45.760	45.840	44.300	45.030	20.630	3,583,650
2016-01-15	45.230	45.490	43.940	45.310	20.758	4,845,150
2016-01-14	44.690	46.020	43.780	45.710	20.942	4,704,900
2016-01-13	45.270	45.660	44.120	44.300	20.296	3,978,600
2016-01-12	45.640	46.020	44.510	45.190	20.703	2,467,350
2016-01-11	45.590	45.760	44.570	45.230	20.722	3,928,500
2016-01-08	46.080	46.440	45.070	45.230	20.722	4,197,600
2016-01-07	45.790	46.520	45.570	45.750	20.960	4,433,850
2016-01-06	46.640	47.840	46.520	47.180	21.615	4,285,350
2016-01-05	47.400	47.560	46.470	47.170	21.611	3,235,200
2016-01-04	46.500	47.390	45.870	47.160	21.606	4,318,500
2015-12-31	47.780	48.050	47.390	47.400	21.716	1,994,550
2015-12-30	48.320	48.730	47.980	48.020	22.000	1,602,750
2015-12-29	48.330	48.610	47.870	48.380	22.165	2,044,650
2015-12-28	48.400	48.550	47.620	48.000	21.991	2,079,600
2015-12-24	48.580	48.880	48.310	48.450	22.197	1,085,250
2015-12-23	47.830	48.750	47.830	48.650	22.289	3,623,700
2015-12-22	46.110	47.790	46.090	47.490	21.757	4,090,500
2015-12-21	45.550	46.220	45.360	45.770	20.969	4,421,550
2015-12-18	45.150	45.610	45.040	45.160	20.690	7,859,100
2015-12-17	46.720	46.840	45.420	45.440	20.818	4,340,100
2015-12-16	47.200	47.480	45.990	46.720	21.404	4,103,550
2015-12-15	47.740	48.480	47.710	47.880	21.294	3,564,000
2015-12-14	47.510	47.920	46.800	47.510	21.130	3,787,800
2015-12-11	47.960	49.000	46.910	47.250	21.014	4,050,900
2015-12-10	48.700	49.300	48.550	48.880	21.739	2,698,650
2015-12-09	48.380	49.690	48.230	48.840	21.721	4,580,700
2015-12-08	48.640	48.900	47.990	48.450	21.548	4,875,150
2015-12-07	49.590	49.690	48.740	49.020	21.801	3,674,700
2015-12-04	48.860	50.310	48.630	49.780	22.139	7,467,750
2015-12-03	49.890	49.890	48.270	48.790	21.699	9,725,700
2015-12-02	51.520	51.970	51.170	51.250	22.793	3,899,100
2015-12-01	51.210	51.680	50.910	51.590	22.944	4,670,100
2015-11-30	51.670	52.100	51.020	51.960	23.109	4,145,250
2015-11-27	51.580	52.080	51.430	51.840	23.056	1,017,300
2015-11-25	51.460	51.960	51.450	51.600	22.949	2,337,600
2015-11-24	50.870	51.750	50.730	51.460	22.887	2,403,150
2015-11-23	51.580	51.960	51.240	51.340	22.833	1,969,200
2015-11-20	51.370	51.790	51.060	51.440	22.878	3,867,000
2015-11-19	51.450	51.500	50.560	51.060	22.709	2,922,750
2015-11-18	50.050	51.580	49.890	51.500	22.904	3,303,150
2015-11-17	50.370	50.510	49.920	50.010	22.242	2,363,400
2015-11-16	49.970	50.470	49.560	50.360	22.397	2,794,050
2015-11-13	49.910	50.500	49.740	50.010	22.242	2,018,850
2015-11-12	50.870	51.110	49.900	49.980	22.228	3,130,500
2015-11-11	51.660	51.720	51.000	51.230	22.784	2,219,250
2015-11-10	51.690	52.190	51.050	51.400	22.860	3,724,650
2015-11-09	53.580	54.500	51.790	52.070	23.051	3,110,700
2015-11-06	53.470	54.230	53.100	53.950	23.883	3,787,650
2015-11-05	52.880	53.550	52.390	53.480	23.675	2,982,150
2015-11-04	52.610	53.390	52.360	52.760	23.357	3,250,200
2015-11-03	53.550	53.940	52.730	53.230	23.565	3,775,350
2015-11-02	52.860	54.000	52.600	53.710	23.777	2,899,800

← NewerPage 46 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.