Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	53.680	54.060	53.220	53.220	22.143	1,376,400
2013-06-13	52.440	54.130	52.330	53.900	22.426	1,598,550
2013-06-12	53.760	53.860	52.590	52.650	21.906	1,114,050
2013-06-11	53.340	54.010	53.110	53.340	22.193	1,311,600
2013-06-10	54.550	54.640	53.770	54.090	22.505	1,553,400
2013-06-07	53.720	54.430	53.420	54.350	22.613	1,866,600
2013-06-06	52.960	53.350	52.450	53.340	22.193	1,539,300
2013-06-05	53.820	53.910	52.720	52.780	21.960	2,619,150
2013-06-04	53.690	53.990	52.760	53.830	22.397	3,242,850
2013-06-03	53.890	54.020	52.180	53.720	22.351	3,780,300
2013-05-31	53.990	54.550	53.480	53.600	22.301	2,806,800
2013-05-30	53.950	54.660	53.930	54.170	22.538	1,119,900
2013-05-29	53.560	54.270	53.380	53.970	22.455	1,675,050
2013-05-28	54.010	54.560	53.660	53.970	22.455	1,410,900
2013-05-24	53.330	53.530	52.830	53.350	22.197	1,931,400
2013-05-23	53.670	54.240	53.610	53.960	22.451	1,922,550
2013-05-22	54.780	55.050	53.760	54.120	22.517	2,304,900
2013-05-21	54.550	54.860	54.260	54.630	22.730	2,373,300
2013-05-20	54.200	54.790	54.180	54.560	22.700	2,356,350
2013-05-17	53.240	54.690	53.100	54.540	22.692	4,360,350
2013-05-16	52.920	53.450	52.620	52.770	21.956	2,603,550
2013-05-15	52.390	53.320	51.810	53.200	22.135	2,443,800
2013-05-14	52.410	53.110	52.310	52.910	21.931	2,529,600
2013-05-13	52.270	52.700	52.190	52.430	21.732	2,025,900
2013-05-10	52.730	52.910	52.460	52.610	21.806	1,930,950
2013-05-09	52.930	53.410	52.510	52.690	21.840	2,496,300
2013-05-08	52.300	53.370	52.190	53.190	22.047	3,357,300
2013-05-07	52.000	52.470	51.930	52.470	21.748	1,962,450
2013-05-06	51.200	52.340	50.010	51.970	21.541	3,164,850
2013-05-03	51.630	53.120	51.570	52.540	21.777	4,413,150
2013-05-02	49.670	51.210	49.580	50.890	21.093	3,544,800
2013-05-01	49.530	49.720	49.360	49.530	20.530	3,678,600
2013-04-30	49.280	49.780	48.970	49.780	20.633	2,936,400
2013-04-29	49.590	50.030	49.530	49.830	20.654	1,696,800
2013-04-26	49.830	50.060	49.300	49.520	20.526	1,949,850
2013-04-25	49.340	50.150	49.110	49.820	20.650	3,071,850
2013-04-24	48.670	49.470	48.670	48.990	20.306	2,392,350
2013-04-23	48.800	49.050	47.790	48.760	20.211	5,499,750
2013-04-22	48.560	49.190	47.960	49.040	20.327	4,121,250
2013-04-19	47.290	48.430	47.240	48.200	19.978	3,493,650
2013-04-18	47.620	47.920	47.160	47.380	19.639	2,147,550
2013-04-17	48.080	48.240	47.120	47.570	19.717	3,568,200
2013-04-16	48.380	48.920	48.110	48.650	20.165	1,989,300
2013-04-15	49.890	50.030	47.940	48.010	19.900	3,702,300
2013-04-12	50.560	50.560	49.600	50.230	20.820	2,837,400
2013-04-11	50.330	50.860	50.120	50.550	20.953	2,147,850
2013-04-10	49.140	50.210	49.070	50.150	20.787	2,796,000
2013-04-09	48.370	49.190	48.250	49.000	20.310	2,631,150
2013-04-08	48.150	48.320	47.700	48.210	19.983	5,212,350
2013-04-05	47.560	48.280	47.280	48.190	19.974	4,204,200
2013-04-04	48.630	48.950	48.080	48.390	20.057	3,808,800
2013-04-03	50.150	50.230	48.330	48.620	20.153	4,312,200
2013-04-02	50.130	50.530	49.910	50.230	20.820	5,985,600
2013-04-01	50.560	50.790	49.650	49.910	20.687	1,572,450
2013-03-28	50.050	50.650	50.020	50.560	20.957	2,304,000
2013-03-27	49.760	50.210	49.540	50.130	20.778	1,572,900
2013-03-26	49.720	50.220	49.540	50.150	20.787	2,258,400
2013-03-25	50.200	50.200	49.180	49.450	20.497	3,028,800
2013-03-22	49.860	50.060	49.760	50.040	20.741	2,659,650
2013-03-21	49.610	49.800	48.960	49.610	20.563	4,519,350

← NewerPage 57 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.