Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	63.670	63.730	62.990	63.300	27.916	2,405,700
2015-08-05	64.120	64.640	63.350	63.600	28.048	2,353,800
2015-08-04	64.050	64.330	62.800	63.140	27.845	3,688,650
2015-08-03	64.880	64.970	63.810	64.480	28.436	3,004,350
2015-07-31	65.220	65.260	64.270	64.840	28.595	3,570,600
2015-07-30	64.760	64.930	63.510	64.760	28.560	4,721,550
2015-07-29	64.860	65.720	64.860	65.660	28.957	4,393,650
2015-07-28	65.640	66.430	63.760	64.800	28.577	5,078,700
2015-07-27	64.770	65.030	64.200	64.650	28.511	5,104,800
2015-07-24	65.330	65.330	64.460	64.900	28.621	5,430,600
2015-07-23	65.300	65.750	65.010	65.290	28.793	3,748,650
2015-07-22	65.450	65.660	65.120	65.460	28.868	3,450,600
2015-07-21	64.600	65.510	64.560	65.230	28.767	3,762,150
2015-07-20	64.630	65.060	64.340	64.890	28.617	2,384,100
2015-07-17	64.640	64.640	64.040	64.480	28.436	4,124,550
2015-07-16	65.390	65.790	65.210	65.540	28.904	2,315,250
2015-07-15	64.760	65.140	64.550	65.110	28.714	2,476,200
2015-07-14	64.460	65.040	64.280	64.890	28.617	1,764,000
2015-07-13	63.670	64.680	63.460	64.600	28.489	1,868,550
2015-07-10	63.840	63.840	62.930	63.390	27.956	2,227,800
2015-07-09	63.760	64.110	62.900	62.900	27.739	3,237,600
2015-07-08	64.020	64.240	62.520	62.930	27.753	2,737,350
2015-07-07	64.280	64.470	63.300	64.410	28.405	2,683,800
2015-07-06	64.190	64.860	63.780	64.180	28.304	2,017,500
2015-07-02	64.400	64.730	64.210	64.690	28.529	2,941,950
2015-07-01	64.460	64.500	63.980	64.350	28.379	2,182,500
2015-06-30	64.110	64.440	63.630	63.810	28.141	3,009,600
2015-06-29	64.350	64.510	63.360	63.410	27.964	2,487,300
2015-06-26	64.590	65.010	64.240	64.820	28.586	2,632,050
2015-06-25	65.050	65.240	64.030	64.330	28.370	2,085,000
2015-06-24	65.040	65.170	64.830	64.900	28.621	1,869,000
2015-06-23	65.150	65.320	64.750	65.060	28.692	1,993,800
2015-06-22	65.090	65.430	64.870	65.160	28.736	1,948,200
2015-06-19	64.830	65.000	64.380	64.750	28.555	3,831,300
2015-06-18	63.990	65.190	63.990	64.850	28.599	2,318,700
2015-06-17	64.240	64.280	63.250	63.900	28.180	1,986,750
2015-06-16	64.070	64.310	63.410	64.050	28.247	1,747,650
2015-06-15	64.560	64.710	63.860	64.300	28.357	1,410,450
2015-06-12	65.170	65.440	64.900	65.010	28.670	1,579,200
2015-06-11	65.090	65.550	65.010	65.470	28.873	1,973,250
2015-06-10	64.000	65.250	64.000	65.040	28.683	2,321,850
2015-06-09	63.410	64.380	63.380	63.760	28.119	1,677,900
2015-06-08	63.480	63.720	63.350	63.350	27.938	1,368,300
2015-06-05	63.680	63.900	63.160	63.530	28.017	1,510,950
2015-06-04	64.070	64.340	63.590	63.820	28.145	1,528,350
2015-06-03	64.720	65.070	64.290	64.490	28.441	1,693,200
2015-06-02	64.000	64.860	63.760	64.590	28.485	2,622,000
2015-06-01	64.230	64.570	63.190	64.060	28.251	2,248,200
2015-05-29	64.910	65.190	63.420	63.560	28.030	3,574,500
2015-05-28	66.170	66.200	64.960	65.170	28.741	1,702,950
2015-05-27	65.630	66.740	65.430	66.200	29.195	2,304,150
2015-05-26	65.720	65.750	64.800	65.410	28.846	3,148,200
2015-05-22	65.470	65.990	65.400	65.770	29.005	1,837,500
2015-05-21	65.260	65.680	65.090	65.540	28.904	1,202,100
2015-05-20	65.460	65.700	65.090	65.390	28.838	1,156,350
2015-05-19	65.760	65.980	65.070	65.540	28.904	1,540,200
2015-05-18	66.120	66.640	65.360	65.770	29.005	2,395,950
2015-05-15	66.920	66.950	65.900	66.450	29.305	1,815,450
2015-05-14	67.030	67.170	66.610	66.820	29.371	2,185,200
2015-05-13	66.080	66.740	65.940	66.570	29.261	1,959,000

← NewerPage 48 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.