Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	66.440	66.560	65.700	66.100	29.055	1,633,800
2015-05-11	66.330	67.020	66.150	66.750	29.340	2,357,700
2015-05-08	66.250	66.690	66.010	66.490	29.226	2,684,100
2015-05-07	64.820	65.850	64.310	65.690	28.874	2,731,200
2015-05-06	65.450	65.460	64.380	64.820	28.492	2,022,900
2015-05-05	65.730	66.090	65.020	65.130	28.628	2,462,100
2015-05-04	65.800	66.470	65.800	66.060	29.037	2,197,950
2015-05-01	65.400	65.810	65.230	65.570	28.822	2,721,750
2015-04-30	65.790	66.210	64.970	65.350	28.725	2,944,350
2015-04-29	66.910	67.000	65.950	66.260	29.125	2,045,700
2015-04-28	66.160	66.940	66.010	66.900	29.406	2,574,750
2015-04-27	66.590	66.870	66.210	66.490	29.226	3,271,650
2015-04-24	66.660	66.720	66.000	66.140	29.072	2,621,700
2015-04-23	67.260	67.390	66.460	66.490	29.226	3,382,200
2015-04-22	67.260	68.440	66.830	67.410	29.630	5,510,700
2015-04-21	65.880	66.860	64.100	66.720	29.327	6,909,900
2015-04-20	63.450	64.120	63.290	63.880	28.079	2,491,050
2015-04-17	63.270	63.480	62.370	62.770	27.591	2,329,800
2015-04-16	64.030	64.240	63.620	63.950	28.110	1,559,850
2015-04-15	63.450	64.520	63.200	64.190	28.215	2,686,200
2015-04-14	62.580	63.500	62.350	63.280	27.815	1,969,050
2015-04-13	63.130	63.360	62.660	62.800	27.604	1,770,300
2015-04-10	63.180	63.580	63.060	63.240	27.798	1,688,250
2015-04-09	62.470	63.230	62.470	63.190	27.776	2,536,200
2015-04-08	62.350	62.770	62.070	62.760	27.587	2,303,550
2015-04-07	61.960	62.310	61.740	62.150	27.318	1,891,650
2015-04-06	60.680	62.390	60.500	62.050	27.274	2,298,600
2015-04-02	61.900	62.280	60.780	61.200	26.901	3,949,050
2015-04-01	63.010	63.150	61.690	61.900	27.209	1,999,200
2015-03-31	63.130	63.600	62.980	63.140	27.754	2,370,300
2015-03-30	62.480	63.600	62.240	63.450	27.890	1,529,550
2015-03-27	62.000	62.260	61.510	62.170	27.327	1,916,400
2015-03-26	62.600	63.170	62.160	62.320	27.393	2,481,600
2015-03-25	64.060	64.160	62.610	62.630	27.529	1,824,750
2015-03-24	64.030	64.350	63.750	64.110	28.180	2,416,500
2015-03-23	63.980	64.260	63.560	63.750	28.022	2,500,650
2015-03-20	63.070	63.840	62.580	63.610	27.960	4,242,750
2015-03-19	63.490	63.730	62.500	62.590	27.512	1,965,000
2015-03-18	62.250	63.940	61.890	63.740	28.017	3,203,250
2015-03-17	62.430	62.790	62.150	62.570	27.503	1,582,350
2015-03-16	62.120	62.700	62.120	62.530	27.485	1,782,300
2015-03-13	62.040	62.430	61.060	61.730	27.134	1,952,850
2015-03-12	61.420	62.420	61.350	62.360	27.411	1,633,200
2015-03-11	60.400	61.080	60.280	60.990	26.809	2,801,850
2015-03-10	61.480	61.720	60.500	60.500	26.593	2,402,100
2015-03-09	61.660	62.360	61.650	62.260	27.367	2,779,800
2015-03-06	62.180	62.520	61.510	61.660	27.103	2,821,950
2015-03-05	62.220	62.830	62.130	62.450	27.450	2,428,350
2015-03-04	64.000	64.460	62.590	62.710	27.565	3,431,250
2015-03-03	64.570	64.990	64.340	64.540	28.369	1,668,450
2015-03-02	64.260	65.230	64.120	64.910	28.532	3,181,350
2015-02-27	64.650	64.790	63.930	64.050	28.154	2,240,400
2015-02-26	64.720	65.080	64.360	64.650	28.417	2,251,950
2015-02-25	64.030	64.670	63.880	64.610	28.400	2,600,700
2015-02-24	63.760	64.190	63.610	63.790	28.039	1,888,350
2015-02-23	64.510	64.680	63.630	63.910	28.092	2,429,850
2015-02-20	64.450	64.600	63.530	64.590	28.391	2,558,400
2015-02-19	64.330	64.990	64.000	64.500	28.351	2,011,950
2015-02-18	64.200	64.730	64.200	64.500	28.351	1,504,800
2015-02-17	64.330	64.660	63.970	64.460	28.334	1,673,400

← NewerPage 49 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.