Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	63.380	63.380	62.400	62.750	26.991	1,695,750
2014-08-21	64.330	64.400	63.260	63.320	27.236	1,694,700
2014-08-20	63.660	64.450	63.600	64.300	27.658	1,598,850
2014-08-19	63.510	63.770	63.330	63.550	27.335	1,368,150
2014-08-18	62.730	63.470	62.210	63.450	27.292	1,605,600
2014-08-15	62.920	62.920	61.750	62.190	26.750	1,656,600
2014-08-14	62.140	62.340	62.000	62.320	26.806	1,005,000
2014-08-13	60.810	62.020	60.810	61.980	26.660	1,106,850
2014-08-12	61.770	62.350	61.410	61.720	26.453	1,186,350
2014-08-11	62.060	62.400	61.670	61.900	26.531	1,615,650
2014-08-08	61.000	61.990	60.900	61.870	26.518	2,238,300
2014-08-07	61.380	61.650	60.510	60.780	26.050	2,002,650
2014-08-06	60.850	62.390	60.690	60.940	26.119	2,207,700
2014-08-05	62.400	62.750	61.090	61.390	26.312	3,324,600
2014-08-04	61.460	62.050	60.970	61.850	26.509	1,908,900
2014-08-01	62.000	62.440	61.160	61.470	26.346	3,491,550
2014-07-31	63.520	63.700	62.200	62.270	26.689	2,670,450
2014-07-30	63.890	64.330	63.020	63.890	27.383	2,007,600
2014-07-29	65.390	66.400	63.390	63.500	27.216	3,807,900
2014-07-28	64.980	65.170	64.030	64.810	27.778	2,442,900
2014-07-25	65.290	65.310	64.750	65.040	27.876	1,674,750
2014-07-24	65.880	65.990	65.480	65.550	28.095	1,550,850
2014-07-23	66.180	66.290	65.520	65.910	28.249	2,373,150
2014-07-22	66.230	66.610	65.920	66.010	28.292	1,888,800
2014-07-21	66.000	66.020	65.370	65.720	28.168	1,332,600
2014-07-18	65.790	66.040	65.270	65.950	28.266	1,592,700
2014-07-17	65.680	66.400	65.260	65.430	28.043	1,671,300
2014-07-16	65.930	66.350	65.810	66.250	28.395	1,433,400
2014-07-15	65.940	66.280	65.410	65.730	28.172	1,660,650
2014-07-14	66.200	66.320	65.610	65.930	28.258	1,448,400
2014-07-11	64.420	65.660	64.420	65.600	28.116	1,857,450
2014-07-10	64.670	65.600	64.330	64.970	27.846	2,076,150
2014-07-09	65.910	66.150	65.310	65.530	28.086	1,554,750
2014-07-08	65.640	66.080	65.380	65.650	28.138	2,965,500
2014-07-07	67.000	67.150	65.930	65.960	28.271	3,158,400
2014-07-03	66.600	67.640	66.510	67.250	28.824	5,561,100
2014-07-02	63.490	64.350	63.490	63.780	27.336	1,825,800
2014-07-01	63.430	63.630	63.070	63.460	27.199	2,431,500
2014-06-30	62.990	63.150	62.610	62.830	26.929	1,867,500
2014-06-27	63.240	63.540	62.830	62.900	26.959	9,297,600
2014-06-26	63.940	63.940	62.840	63.300	27.131	2,268,300
2014-06-25	63.230	63.930	63.160	63.770	27.332	1,855,950
2014-06-24	63.750	64.530	63.530	63.660	27.285	2,094,750
2014-06-23	64.280	64.650	63.930	64.030	27.443	1,323,750
2014-06-20	64.450	64.590	64.030	64.380	27.593	3,550,200
2014-06-19	63.970	64.360	63.560	64.230	27.529	2,465,250
2014-06-18	63.470	63.970	63.050	63.800	27.345	2,174,400
2014-06-17	63.040	63.710	62.770	63.520	27.225	2,821,200
2014-06-16	63.080	63.450	62.640	63.330	27.143	2,289,450
2014-06-13	62.970	63.450	62.730	63.290	27.126	1,524,300
2014-06-12	63.920	63.920	62.690	62.910	26.963	1,786,200
2014-06-11	64.160	64.200	63.680	63.940	27.405	1,293,450
2014-06-10	64.750	65.010	64.400	64.480	27.636	1,483,800
2014-06-09	64.450	65.590	64.310	64.950	27.838	2,422,950
2014-06-06	64.350	65.130	64.000	64.680	27.722	2,102,550
2014-06-05	63.610	64.090	63.210	63.950	27.409	1,350,300
2014-06-04	63.150	63.590	63.040	63.300	27.131	1,445,100
2014-06-03	63.420	64.030	62.590	63.370	27.161	3,227,550
2014-06-02	63.370	63.570	62.630	63.200	27.088	1,636,500
2014-05-30	63.590	63.590	63.060	63.360	27.156	1,805,550

← NewerPage 52 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.