Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	65.900	66.150	65.350	65.910	28.149	3,714,600
2014-03-03	65.030	65.460	64.700	65.080	27.795	2,728,800
2014-02-28	65.290	66.460	64.810	65.840	28.119	3,921,600
2014-02-27	65.490	65.500	64.200	64.990	27.756	2,484,450
2014-02-26	64.940	65.130	64.100	64.450	27.526	2,471,250
2014-02-25	63.920	64.820	63.460	64.660	27.615	3,714,750
2014-02-24	62.700	65.360	62.530	64.190	27.415	6,502,950
2014-02-21	64.940	65.090	61.840	62.370	26.637	3,087,450
2014-02-20	61.950	62.290	61.650	62.000	26.479	2,103,900
2014-02-19	62.000	62.590	61.680	61.810	26.398	3,463,200
2014-02-18	61.750	62.790	61.700	62.290	26.603	4,016,850
2014-02-14	59.480	61.670	59.470	61.540	26.283	5,659,950
2014-02-13	58.760	59.900	58.350	59.850	25.561	3,060,600
2014-02-12	59.290	59.740	58.990	59.230	25.296	2,475,450
2014-02-11	58.460	59.470	58.370	59.190	25.194	2,085,450
2014-02-10	58.930	59.080	58.230	58.490	24.896	2,377,200
2014-02-07	58.780	59.580	58.590	59.150	25.177	3,407,550
2014-02-06	56.810	58.840	56.720	58.630	24.955	4,652,400
2014-02-05	56.020	56.970	55.450	56.900	24.219	9,138,300
2014-02-04	54.470	55.360	53.590	55.060	23.436	7,095,900
2014-02-03	55.670	57.500	53.850	54.000	22.985	4,488,150
2014-01-31	55.340	57.000	55.120	56.000	23.836	5,223,150
2014-01-30	57.060	57.750	56.350	57.450	24.453	3,193,500
2014-01-29	56.200	57.280	55.880	56.540	24.066	2,662,500
2014-01-28	56.590	57.130	56.050	56.800	24.176	1,970,550
2014-01-27	56.070	57.250	55.640	56.550	24.070	3,136,650
2014-01-24	57.940	57.940	56.210	56.240	23.938	3,675,150
2014-01-23	58.350	58.820	58.200	58.250	24.794	2,578,800
2014-01-22	59.380	59.610	58.910	58.980	25.104	1,650,000
2014-01-21	59.830	60.000	58.980	59.350	25.262	1,807,650
2014-01-17	59.180	59.730	59.000	59.530	25.338	2,546,100
2014-01-16	59.000	59.250	58.700	59.250	25.219	1,696,200
2014-01-15	58.700	59.320	58.370	58.890	25.066	2,053,350
2014-01-14	58.470	58.740	58.040	58.620	24.951	2,389,200
2014-01-13	58.860	59.270	58.180	58.400	24.857	2,144,100
2014-01-10	59.120	59.200	58.490	59.190	25.194	1,851,300
2014-01-09	59.090	59.240	58.240	59.000	25.113	1,581,750
2014-01-08	59.120	59.240	58.430	58.970	25.100	2,671,200
2014-01-07	59.150	59.370	58.800	59.120	25.164	2,382,150
2014-01-06	59.670	60.170	58.910	59.160	25.181	5,253,150
2014-01-03	58.610	59.040	58.290	58.630	24.955	1,614,300
2014-01-02	58.940	59.000	58.220	58.510	24.904	1,617,000
2013-12-31	59.150	59.350	58.810	59.170	25.185	1,471,350
2013-12-30	58.460	58.990	58.460	58.840	25.045	1,050,150
2013-12-27	58.610	58.810	58.370	58.470	24.887	1,502,700
2013-12-26	58.260	58.890	58.190	58.720	24.994	1,350,900
2013-12-24	58.070	58.300	57.640	58.140	24.747	562,800
2013-12-23	57.680	58.220	57.590	57.830	24.615	1,693,650
2013-12-20	57.340	57.840	57.100	57.620	24.525	2,557,200
2013-12-19	57.470	57.730	56.980	57.290	24.385	1,492,350
2013-12-18	57.070	57.750	56.060	57.730	24.572	4,310,850
2013-12-17	57.300	58.030	57.090	57.850	24.240	2,287,200
2013-12-16	56.470	57.590	56.470	57.310	24.014	2,093,400
2013-12-13	56.360	56.570	56.140	56.160	23.532	1,556,550
2013-12-12	55.990	56.770	55.940	56.040	23.482	2,204,250
2013-12-11	56.990	57.320	56.010	56.100	23.507	1,697,100
2013-12-10	56.800	57.260	56.640	57.100	23.926	1,284,750
2013-12-09	57.220	57.380	56.730	56.870	23.830	1,092,000
2013-12-06	56.790	57.010	56.020	56.950	23.863	1,687,650
2013-12-05	55.580	55.990	55.370	55.600	23.298	1,619,550

← NewerPage 54 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.