Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	53.170	53.240	52.070	52.650	23.308	3,426,450
2015-10-29	53.620	53.760	52.740	53.140	23.525	2,778,600
2015-10-28	51.550	53.800	50.530	53.730	23.786	7,013,700
2015-10-27	51.430	53.990	49.460	51.200	22.666	10,578,600
2015-10-26	54.900	55.170	54.600	54.890	24.300	6,183,300
2015-10-23	54.060	55.040	53.730	54.850	24.282	4,525,350
2015-10-22	53.830	54.250	52.880	53.930	23.875	4,013,700
2015-10-21	53.260	53.710	52.600	52.770	23.361	3,728,250
2015-10-20	51.540	53.190	51.280	53.020	23.472	4,951,350
2015-10-19	52.440	52.970	51.940	52.260	23.135	4,236,750
2015-10-16	53.690	53.690	51.940	52.530	23.255	6,592,200
2015-10-15	53.560	54.500	52.710	53.480	23.675	3,532,350
2015-10-14	54.210	54.210	53.170	53.300	23.596	2,806,800
2015-10-13	54.630	54.710	53.730	53.910	23.866	3,276,000
2015-10-12	55.350	55.800	54.750	54.860	24.286	2,220,150
2015-10-09	55.310	56.050	54.920	55.280	24.472	2,889,150
2015-10-08	54.870	55.970	54.650	55.800	24.702	2,840,700
2015-10-07	54.390	55.660	54.160	55.050	24.370	4,850,250
2015-10-06	53.990	54.500	53.660	54.090	23.945	3,285,750
2015-10-05	52.540	54.510	52.010	54.250	24.016	4,234,050
2015-10-02	50.660	52.170	50.000	52.060	23.047	9,535,200
2015-10-01	52.270	52.710	51.020	51.660	22.870	4,267,200
2015-09-30	52.550	52.780	51.510	52.170	23.095	4,960,950
2015-09-29	51.860	52.820	51.760	52.210	23.113	4,914,300
2015-09-28	52.650	53.160	51.560	51.770	22.918	5,273,400
2015-09-25	54.380	54.710	52.970	53.160	23.534	5,194,200
2015-09-24	54.470	54.860	53.630	54.490	24.122	4,355,250
2015-09-23	54.990	55.400	54.450	54.980	24.339	3,339,300
2015-09-22	55.540	56.260	54.460	55.040	24.366	3,654,900
2015-09-21	56.460	57.120	56.090	56.550	25.034	2,152,050
2015-09-18	57.020	57.150	55.810	56.310	24.928	4,343,250
2015-09-17	58.470	58.820	57.600	57.750	25.566	3,318,000
2015-09-16	58.400	58.770	58.210	58.650	25.964	1,748,850
2015-09-15	57.360	58.330	56.870	58.270	25.796	3,151,050
2015-09-14	57.410	57.570	56.970	57.060	25.260	2,005,950
2015-09-11	57.200	57.510	56.790	57.470	25.442	2,571,900
2015-09-10	57.210	57.830	57.010	57.340	25.384	3,363,750
2015-09-09	58.110	58.400	57.250	57.380	25.402	3,098,550
2015-09-08	57.820	57.820	57.020	57.600	25.499	3,880,200
2015-09-04	57.200	57.450	56.630	56.840	25.163	3,465,900
2015-09-03	58.270	58.760	57.940	58.070	25.707	3,753,900
2015-09-02	57.900	58.150	56.860	58.150	25.743	4,069,650
2015-09-01	57.770	58.090	56.680	57.030	25.247	4,237,350
2015-08-31	59.140	59.460	58.740	58.970	26.106	2,689,350
2015-08-28	59.020	59.680	58.940	59.450	26.318	2,479,650
2015-08-27	59.860	60.000	58.480	59.580	26.376	4,513,050
2015-08-26	57.570	58.430	56.330	58.280	25.800	6,204,900
2015-08-25	57.370	58.180	55.830	55.900	24.747	5,155,650
2015-08-24	54.750	57.900	53.450	56.390	24.964	8,139,300
2015-08-21	60.150	60.520	58.420	58.440	25.871	5,271,600
2015-08-20	62.250	62.260	60.820	60.820	26.925	3,105,450
2015-08-19	62.670	63.050	61.810	62.480	27.660	2,843,100
2015-08-18	63.040	63.170	62.580	62.940	27.863	2,060,400
2015-08-17	62.600	63.170	62.060	63.030	27.903	1,768,950
2015-08-14	62.740	63.140	62.630	62.920	27.854	1,583,100
2015-08-13	62.600	63.010	62.190	62.670	27.744	1,581,150
2015-08-12	62.340	62.930	61.810	62.770	27.788	3,302,700
2015-08-11	63.450	63.450	62.370	62.990	27.779	3,537,600
2015-08-10	63.690	64.030	63.440	63.820	28.145	2,921,400
2015-08-07	63.870	63.870	62.610	62.950	27.761	2,571,000

← NewerPage 47 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.