Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	63.860	63.880	63.190	63.420	27.182	2,305,650
2014-05-28	64.020	64.130	63.600	63.860	27.371	1,803,000
2014-05-27	63.590	64.740	63.250	64.020	27.439	2,574,600
2014-05-23	62.570	63.000	62.230	62.950	26.981	1,612,350
2014-05-22	62.070	62.650	61.940	62.330	26.715	1,623,900
2014-05-21	61.680	62.300	61.500	62.180	26.651	1,991,250
2014-05-20	61.820	62.170	61.110	61.410	26.321	2,823,300
2014-05-19	61.370	62.200	61.060	62.150	26.638	3,381,150
2014-05-16	61.340	61.440	60.210	61.380	26.308	2,330,400
2014-05-15	62.000	62.000	60.440	61.210	26.235	3,745,050
2014-05-14	63.250	63.360	61.890	62.100	26.522	3,045,450
2014-05-13	63.720	63.960	63.230	63.390	27.073	1,923,150
2014-05-12	63.090	63.880	62.880	63.820	27.257	1,860,000
2014-05-09	63.020	63.160	62.250	62.570	26.723	2,412,150
2014-05-08	63.510	63.660	62.400	63.000	26.906	2,482,200
2014-05-07	62.700	63.180	62.170	62.880	26.855	1,827,300
2014-05-06	63.080	63.480	62.560	62.740	26.795	1,901,700
2014-05-05	62.660	63.690	62.520	63.380	27.069	2,960,550
2014-05-02	64.460	64.520	63.150	63.290	27.030	3,319,350
2014-05-01	63.730	64.430	63.700	64.090	27.372	2,520,900
2014-04-30	63.340	64.010	62.820	63.980	27.325	4,888,800
2014-04-29	63.520	64.950	63.040	63.500	27.120	6,270,600
2014-04-28	66.170	66.780	64.800	65.810	28.106	3,695,250
2014-04-25	65.270	66.390	65.270	65.660	28.042	2,358,300
2014-04-24	66.070	66.760	66.070	66.290	28.311	1,982,100
2014-04-23	65.950	66.290	65.760	66.020	28.196	1,264,950
2014-04-22	65.810	66.250	65.640	65.870	28.132	1,739,250
2014-04-21	65.530	66.030	65.180	65.890	28.141	1,496,850
2014-04-17	65.540	65.860	65.190	65.380	27.923	1,998,900
2014-04-16	65.570	65.920	64.660	65.680	28.051	2,086,950
2014-04-15	64.500	65.070	63.480	64.550	27.568	2,340,000
2014-04-14	64.650	64.980	63.880	64.290	27.457	2,926,350
2014-04-11	64.880	65.270	63.860	64.130	27.389	3,645,750
2014-04-10	66.600	66.690	64.760	64.960	27.743	3,783,750
2014-04-09	66.040	67.060	65.670	66.690	28.482	3,089,550
2014-04-08	64.810	65.960	64.580	65.570	28.004	2,699,250
2014-04-07	65.750	65.910	64.520	64.860	27.701	3,121,650
2014-04-04	68.110	68.380	65.430	65.730	28.072	5,028,600
2014-04-03	68.140	68.250	67.160	67.410	28.790	3,180,600
2014-04-02	68.020	68.370	67.780	68.270	29.157	2,545,800
2014-04-01	68.000	68.100	67.460	67.810	28.961	3,483,300
2014-03-31	67.030	68.370	66.830	67.440	28.803	3,902,700
2014-03-28	66.130	67.090	65.980	66.560	28.427	2,252,400
2014-03-27	66.520	66.670	65.590	65.920	28.153	3,206,700
2014-03-26	67.820	68.210	66.500	66.520	28.410	2,640,600
2014-03-25	68.440	68.810	67.060	67.650	28.892	4,521,300
2014-03-24	67.510	67.580	65.980	66.630	28.457	3,026,400
2014-03-21	67.680	68.110	66.930	67.390	28.781	4,815,600
2014-03-20	66.240	67.180	66.110	66.940	28.589	1,614,900
2014-03-19	67.030	67.380	66.030	66.690	28.482	2,386,800
2014-03-18	66.480	67.410	66.170	67.250	28.721	2,551,350
2014-03-17	65.670	66.920	65.580	66.510	28.405	2,542,200
2014-03-14	64.990	65.580	64.810	65.000	27.760	2,694,750
2014-03-13	66.630	66.630	64.810	65.300	27.889	3,256,200
2014-03-12	65.390	66.390	65.170	66.350	28.337	2,232,600
2014-03-11	65.150	66.490	65.150	65.780	28.094	2,184,600
2014-03-10	65.650	65.970	65.070	65.560	28.000	1,489,650
2014-03-07	65.920	66.440	65.620	65.930	28.158	1,917,450
2014-03-06	65.690	65.950	65.380	65.890	28.141	1,840,200
2014-03-05	65.880	66.380	65.050	65.310	27.893	3,027,750

← NewerPage 53 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.