Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	55.580	56.220	55.490	55.980	23.374	1,630,800
2013-09-09	54.490	55.330	54.240	55.130	23.019	1,339,800
2013-09-06	53.940	54.970	53.570	54.240	22.648	1,601,400
2013-09-05	54.080	54.900	53.940	54.600	22.798	2,099,700
2013-09-04	53.370	54.280	53.070	54.090	22.585	1,991,550
2013-09-03	54.530	54.810	53.210	53.560	22.364	2,335,650
2013-08-30	53.930	54.060	53.410	53.610	22.385	1,620,750
2013-08-29	53.710	54.460	53.650	54.000	22.547	1,500,300
2013-08-28	53.600	54.420	53.390	53.960	22.531	2,283,750
2013-08-27	54.190	54.270	53.410	53.560	22.364	2,189,700
2013-08-26	55.050	55.400	54.730	54.810	22.886	1,215,150
2013-08-23	55.420	55.470	54.600	55.210	23.053	1,623,750
2013-08-22	54.290	55.400	54.260	55.240	23.065	1,273,500
2013-08-21	54.430	54.840	53.950	54.230	22.643	1,604,400
2013-08-20	54.440	55.040	54.120	54.830	22.894	1,135,800
2013-08-19	54.770	54.960	54.340	54.410	22.719	1,441,500
2013-08-16	54.650	55.170	54.520	54.740	22.856	1,608,300
2013-08-15	55.180	55.220	54.480	54.840	22.898	1,440,300
2013-08-14	56.200	56.220	55.570	55.780	23.291	1,302,000
2013-08-13	56.320	56.600	56.010	56.390	23.462	1,109,550
2013-08-12	55.580	56.490	55.400	56.360	23.449	1,185,300
2013-08-09	55.780	56.050	55.450	55.930	23.270	1,018,950
2013-08-08	56.100	56.280	55.580	56.010	23.304	1,392,750
2013-08-07	55.900	56.000	55.280	55.700	23.175	1,692,750
2013-08-06	56.100	56.230	55.640	56.130	23.354	1,869,300
2013-08-05	56.650	56.890	56.260	56.380	23.458	1,311,150
2013-08-02	56.530	57.080	56.230	56.940	23.691	2,060,400
2013-08-01	56.750	57.130	56.540	56.820	23.641	2,150,850
2013-07-31	56.600	56.710	56.230	56.270	23.412	1,914,600
2013-07-30	56.520	56.890	56.100	56.360	23.449	2,333,700
2013-07-29	56.050	56.340	55.790	56.050	23.320	1,362,600
2013-07-26	55.630	56.310	55.520	56.100	23.341	1,963,050
2013-07-25	56.210	56.420	55.710	56.130	23.354	1,985,850
2013-07-24	55.730	56.500	55.630	56.200	23.383	5,074,350
2013-07-23	59.530	60.000	57.020	57.250	23.820	4,669,950
2013-07-22	58.410	58.570	57.680	57.810	24.053	3,492,300
2013-07-19	57.810	57.930	57.320	57.630	23.978	3,124,950
2013-07-18	56.750	57.780	56.720	57.540	23.940	1,853,100
2013-07-17	56.810	57.180	56.550	56.960	23.699	1,418,100
2013-07-16	57.250	57.410	56.560	56.750	23.612	1,537,200
2013-07-15	56.810	57.340	56.670	57.160	23.782	1,630,800
2013-07-12	56.780	56.900	56.310	56.650	23.570	2,546,850
2013-07-11	55.490	56.910	55.300	56.820	23.641	3,630,000
2013-07-10	54.760	55.180	54.490	54.770	22.788	1,531,950
2013-07-09	55.000	55.270	54.650	54.960	22.867	1,818,750
2013-07-08	54.740	54.890	54.450	54.590	22.713	1,597,200
2013-07-05	53.920	54.380	53.320	54.370	22.621	1,459,650
2013-07-03	52.850	53.610	52.590	53.470	22.247	1,807,200
2013-07-02	54.260	54.540	53.510	53.930	22.438	1,924,650
2013-07-01	53.660	54.320	53.650	54.250	22.571	2,145,600
2013-06-28	53.280	53.950	53.230	53.660	22.326	3,219,300
2013-06-27	52.960	53.720	52.860	53.630	22.313	2,270,850
2013-06-26	52.480	52.840	52.150	52.630	21.897	1,422,900
2013-06-25	51.690	52.050	51.390	51.880	21.585	2,322,150
2013-06-24	51.930	51.970	51.130	51.140	21.277	4,013,400
2013-06-21	52.650	52.680	51.700	52.330	21.773	4,290,150
2013-06-20	53.140	53.260	52.020	52.210	21.723	2,508,000
2013-06-19	54.410	54.590	53.820	53.820	22.393	1,270,200
2013-06-18	53.930	54.650	53.790	54.510	22.680	1,032,750
2013-06-17	53.530	54.220	53.430	53.860	22.409	1,444,800

← NewerPage 56 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.