Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	66.640	66.720	66.290	66.560	28.724	1,280,850
2014-11-14	66.680	66.870	66.370	66.630	28.755	1,434,750
2014-11-13	67.050	67.150	66.280	66.450	28.677	2,156,850
2014-11-12	66.160	67.050	65.800	66.900	28.871	1,821,750
2014-11-11	66.700	66.870	66.200	66.520	28.613	2,341,950
2014-11-10	67.000	67.000	66.490	66.830	28.746	2,260,800
2014-11-07	66.860	66.990	66.290	66.950	28.798	1,947,750
2014-11-06	66.040	66.740	65.820	66.570	28.634	3,283,800
2014-11-05	66.450	67.120	65.790	65.950	28.368	3,099,900
2014-11-04	64.950	65.600	64.910	65.390	28.127	3,314,250
2014-11-03	65.200	65.880	64.900	65.390	28.127	2,987,850
2014-10-31	66.210	66.210	64.260	65.320	28.097	4,702,800
2014-10-30	60.420	63.980	60.420	63.850	27.464	2,968,650
2014-10-29	62.970	64.090	62.830	63.350	27.249	3,675,150
2014-10-28	62.610	63.270	61.960	62.950	27.077	5,202,150
2014-10-27	60.900	61.420	60.520	61.290	26.363	4,164,600
2014-10-24	60.830	61.490	60.430	61.400	26.410	2,746,050
2014-10-23	60.030	60.820	59.810	60.580	26.058	2,754,600
2014-10-22	59.540	59.670	58.990	59.350	25.529	5,930,850
2014-10-21	58.240	59.460	58.090	59.400	25.550	3,559,800
2014-10-20	58.180	58.450	57.520	57.920	24.913	3,048,900
2014-10-17	58.490	59.160	58.140	58.400	25.120	3,987,600
2014-10-16	56.340	58.380	56.000	58.050	24.969	3,478,200
2014-10-15	56.380	57.390	55.340	57.070	24.548	5,112,450
2014-10-14	56.150	57.710	56.020	57.070	24.548	2,590,500
2014-10-13	56.520	56.950	55.550	55.590	23.911	2,485,650
2014-10-10	57.220	57.680	56.460	56.480	24.294	2,946,750
2014-10-09	57.490	58.910	57.170	57.400	24.690	5,115,150
2014-10-08	56.680	58.830	56.390	58.750	25.271	4,174,800
2014-10-07	57.960	58.110	56.750	56.770	24.419	3,961,800
2014-10-06	58.060	58.530	57.980	58.310	25.081	3,907,500
2014-10-03	57.200	58.060	57.200	57.910	24.909	4,247,700
2014-10-02	56.160	57.440	56.100	57.060	24.544	4,384,200
2014-10-01	56.710	56.830	56.010	56.210	24.178	3,582,150
2014-09-30	57.110	57.420	56.740	56.880	24.466	3,691,200
2014-09-29	56.870	57.310	56.610	57.200	24.604	3,028,650
2014-09-26	57.600	57.910	57.420	57.570	24.763	2,996,700
2014-09-25	58.320	58.550	57.590	57.730	24.832	2,816,550
2014-09-24	58.780	58.930	58.150	58.640	25.223	2,569,050
2014-09-23	59.240	59.240	58.400	58.450	25.141	2,672,400
2014-09-22	59.450	59.610	58.720	59.290	25.503	2,394,450
2014-09-19	60.170	60.530	59.630	59.780	25.714	3,515,700
2014-09-18	59.780	60.160	59.530	60.080	25.843	1,810,350
2014-09-17	59.380	60.040	59.120	59.650	25.658	3,121,500
2014-09-16	59.440	59.500	58.650	59.200	25.464	3,597,300
2014-09-15	60.090	60.220	59.410	59.540	25.610	1,718,250
2014-09-12	60.670	60.810	59.840	60.140	25.868	2,445,000
2014-09-11	60.130	60.740	60.110	60.670	26.096	1,818,000
2014-09-10	60.830	60.980	60.000	60.550	26.045	2,060,100
2014-09-09	61.150	61.500	60.800	60.820	26.161	2,383,350
2014-09-08	61.230	61.800	61.150	61.470	26.440	1,494,450
2014-09-05	62.200	62.240	61.390	61.610	26.501	3,374,850
2014-09-04	62.490	63.030	62.110	62.320	26.806	2,457,300
2014-09-03	63.120	63.220	62.180	62.290	26.793	1,753,950
2014-09-02	63.100	63.100	62.440	62.740	26.987	1,696,350
2014-08-29	63.050	63.050	62.590	62.810	27.017	1,243,350
2014-08-28	62.910	62.910	62.040	62.690	26.965	1,212,300
2014-08-27	63.060	63.060	62.440	62.670	26.957	914,550
2014-08-26	63.330	63.360	62.710	62.730	26.982	1,019,850
2014-08-25	63.110	63.320	62.850	63.160	27.167	1,607,250

← NewerPage 51 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.