Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	55.740	56.360	55.010	55.530	23.268	2,374,650
2013-12-03	56.860	57.180	55.790	56.300	23.591	3,006,000
2013-12-02	57.200	57.450	57.020	57.130	23.939	1,358,400
2013-11-29	57.430	57.600	57.180	57.310	24.014	759,300
2013-11-27	57.040	57.350	56.850	57.280	24.001	977,100
2013-11-26	56.920	57.140	56.760	56.950	23.863	1,646,400
2013-11-25	56.650	56.920	56.460	56.730	23.771	1,848,000
2013-11-22	56.440	56.650	56.200	56.640	23.733	1,360,200
2013-11-21	55.520	56.400	55.200	56.310	23.595	1,698,900
2013-11-20	55.850	55.850	55.030	55.250	23.151	1,478,250
2013-11-19	56.070	56.500	55.500	55.560	23.281	2,200,950
2013-11-18	57.040	57.340	56.300	56.380	23.624	1,868,550
2013-11-15	57.040	57.210	56.840	57.000	23.884	1,592,100
2013-11-14	56.800	57.030	56.460	57.000	23.884	1,326,600
2013-11-13	56.040	56.590	56.040	56.590	23.712	2,007,300
2013-11-12	57.010	57.440	56.420	56.810	23.721	2,530,050
2013-11-11	56.850	57.090	56.640	57.000	23.800	1,631,700
2013-11-08	56.010	56.840	55.910	56.840	23.733	1,859,400
2013-11-07	56.970	57.160	55.930	56.040	23.399	1,822,650
2013-11-06	57.700	57.700	56.750	56.890	23.754	1,425,750
2013-11-05	56.130	57.830	55.900	57.250	23.904	3,709,650
2013-11-04	56.410	56.590	56.110	56.570	23.620	1,946,700
2013-11-01	55.780	56.270	55.380	56.220	23.474	3,829,500
2013-10-31	55.720	55.920	55.320	55.600	23.216	2,536,800
2013-10-30	56.380	56.730	55.290	55.570	23.203	3,529,800
2013-10-29	57.070	57.480	55.440	56.630	23.646	6,342,900
2013-10-28	58.400	58.770	57.960	58.210	24.305	2,736,600
2013-10-25	58.640	58.640	57.670	58.550	24.447	2,298,600
2013-10-24	58.410	58.520	57.860	58.470	24.414	1,416,750
2013-10-23	57.970	58.390	57.780	58.200	24.301	1,735,800
2013-10-22	58.000	58.600	57.730	58.410	24.389	1,971,450
2013-10-21	57.430	57.700	57.140	57.660	24.076	1,621,350
2013-10-18	57.500	57.740	57.280	57.560	24.034	1,606,050
2013-10-17	56.670	57.500	56.360	57.440	23.984	1,598,550
2013-10-16	56.600	57.000	55.960	56.950	23.779	1,788,450
2013-10-15	56.190	56.620	55.810	55.960	23.366	1,708,200
2013-10-14	55.790	56.730	55.700	56.580	23.625	1,379,700
2013-10-11	55.290	56.270	55.280	56.200	23.466	1,495,950
2013-10-10	54.750	55.800	54.700	55.710	23.261	2,982,450
2013-10-09	54.160	54.490	53.670	54.240	22.648	2,244,900
2013-10-08	54.790	55.030	54.030	54.070	22.577	2,151,000
2013-10-07	54.910	55.450	54.640	54.920	22.932	1,805,100
2013-10-04	55.530	55.640	55.140	55.520	23.182	2,311,800
2013-10-03	55.810	56.130	55.110	55.360	23.115	2,534,250
2013-10-02	55.230	55.730	55.040	55.720	23.266	1,675,800
2013-10-01	55.620	56.170	55.400	55.740	23.274	2,136,300
2013-09-30	55.390	55.710	54.870	55.660	23.241	2,965,050
2013-09-27	56.030	56.040	55.570	55.800	23.299	1,559,250
2013-09-26	56.650	56.780	56.160	56.440	23.566	1,424,250
2013-09-25	56.630	56.890	56.190	56.410	23.554	2,710,950
2013-09-24	57.420	57.560	56.550	56.770	23.704	2,984,550
2013-09-23	57.150	57.630	57.050	57.320	23.934	2,038,650
2013-09-20	58.200	58.420	57.420	57.650	24.071	4,782,450
2013-09-19	57.960	58.310	57.770	58.050	24.238	1,660,950
2013-09-18	56.870	57.880	56.610	57.690	24.088	1,735,500
2013-09-17	56.920	57.160	56.580	56.970	23.788	1,115,400
2013-09-16	57.110	57.250	56.900	56.970	23.788	1,732,200
2013-09-13	55.930	56.310	55.920	56.280	23.499	1,380,900
2013-09-12	55.940	56.120	55.710	55.980	23.374	1,372,050
2013-09-11	55.990	56.150	55.640	56.070	23.412	1,746,300

← NewerPage 55 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.