Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	63.450	64.490	63.330	64.220	28.228	2,260,500
2015-02-12	63.100	63.290	62.620	63.240	27.798	1,851,000
2015-02-11	62.780	63.200	62.220	62.840	27.622	3,101,250
2015-02-10	63.090	63.720	62.800	63.160	27.666	2,906,850
2015-02-09	62.440	63.350	62.420	63.160	27.666	2,470,350
2015-02-06	62.520	63.280	62.440	62.750	27.486	2,769,750
2015-02-05	62.970	63.340	61.850	62.250	27.267	3,444,900
2015-02-04	62.390	62.970	62.090	62.460	27.359	2,950,050
2015-02-03	62.190	63.070	61.890	62.750	27.486	4,179,900
2015-02-02	60.410	61.480	59.330	61.410	26.899	5,152,200
2015-01-30	62.200	62.250	59.990	60.110	26.330	7,198,950
2015-01-29	63.690	64.320	63.370	64.050	28.056	4,545,300
2015-01-28	64.550	64.960	63.260	63.440	27.788	3,150,600
2015-01-27	64.180	64.490	63.510	64.120	28.086	1,945,950
2015-01-26	64.300	65.230	64.280	65.210	28.564	2,313,300
2015-01-23	64.720	65.050	64.330	64.550	28.274	2,844,600
2015-01-22	64.800	65.420	63.920	64.670	28.327	3,827,400
2015-01-21	64.080	65.280	63.930	65.100	28.515	2,442,300
2015-01-20	64.760	64.900	63.970	64.480	28.244	1,966,050
2015-01-16	63.250	64.570	63.080	64.500	28.253	2,883,300
2015-01-15	64.990	65.420	63.320	63.360	27.753	2,973,000
2015-01-14	64.640	65.240	63.910	64.750	28.362	3,121,950
2015-01-13	66.420	67.250	64.550	65.360	28.629	3,254,700
2015-01-12	66.390	66.630	65.010	65.830	28.835	4,380,900
2015-01-09	67.740	67.970	65.000	65.230	28.572	4,423,950
2015-01-08	67.450	67.750	66.890	67.710	29.659	3,087,000
2015-01-07	66.450	66.840	65.760	66.830	29.273	2,675,400
2015-01-06	66.110	66.630	64.830	65.950	28.888	6,294,750
2015-01-05	67.690	68.140	65.750	65.860	28.848	4,089,900
2015-01-02	68.220	68.870	67.440	68.150	29.851	2,262,000
2014-12-31	69.320	69.450	68.000	68.010	29.790	1,681,950
2014-12-30	69.300	69.470	68.750	68.800	30.136	1,662,450
2014-12-29	68.990	69.900	68.800	69.600	30.487	1,503,000
2014-12-26	69.520	69.770	69.110	69.130	30.281	1,409,550
2014-12-24	69.700	69.760	69.350	69.420	30.408	749,100
2014-12-23	69.500	70.270	69.310	69.450	30.421	1,957,350
2014-12-22	69.280	69.550	69.010	69.190	30.307	2,258,250
2014-12-19	69.480	70.000	69.190	69.240	30.329	6,322,350
2014-12-18	68.940	69.540	68.400	69.540	30.460	3,902,250
2014-12-17	66.520	68.140	66.220	68.000	29.786	5,847,450
2014-12-16	67.460	68.890	66.930	67.720	29.225	4,167,450
2014-12-15	68.400	68.570	66.730	67.510	29.134	2,872,500
2014-12-12	68.640	68.990	67.700	67.700	29.216	3,694,050
2014-12-11	68.780	69.790	68.370	69.450	29.972	3,089,250
2014-12-10	70.520	70.520	68.250	68.310	29.480	2,743,350
2014-12-09	69.000	70.770	68.830	70.520	30.433	2,577,000
2014-12-08	70.000	70.690	69.290	69.610	30.041	1,804,200
2014-12-05	70.040	70.710	69.920	70.250	30.317	2,108,550
2014-12-04	71.150	71.150	70.060	70.230	30.308	2,393,400
2014-12-03	68.870	70.820	68.350	70.760	30.537	4,472,850
2014-12-02	67.690	68.290	67.560	68.240	29.449	2,412,300
2014-12-01	67.030	67.800	66.600	67.490	29.126	3,055,650
2014-11-28	67.520	67.590	66.710	67.020	28.923	1,657,500
2014-11-26	67.840	67.990	67.120	67.360	29.070	1,555,200
2014-11-25	67.550	68.040	67.290	67.940	29.320	3,644,250
2014-11-24	67.290	67.560	66.960	67.340	29.061	1,791,750
2014-11-21	67.430	67.620	66.830	66.980	28.906	3,565,950
2014-11-20	65.750	66.510	65.470	66.490	28.694	1,962,450
2014-11-19	66.520	66.630	65.950	66.430	28.668	2,219,100
2014-11-18	66.460	66.940	66.380	66.540	28.716	1,845,450

← NewerPage 50 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.