Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	50.490	50.530	49.790	50.000	20.725	2,067,900
2013-03-19	50.320	50.670	49.750	49.950	20.704	3,347,100
2013-03-18	50.290	50.720	49.280	50.320	20.857	2,449,650
2013-03-15	50.820	51.380	50.730	50.960	21.122	3,510,900
2013-03-14	50.750	51.140	50.600	51.080	21.172	2,101,050
2013-03-13	50.480	50.800	49.920	50.710	21.019	2,391,150
2013-03-12	50.710	50.940	49.840	50.200	20.807	2,672,400
2013-03-11	50.280	50.940	50.280	50.870	21.085	2,469,150
2013-03-08	49.710	50.460	49.500	50.460	20.915	4,181,250
2013-03-07	48.740	49.740	48.680	49.400	20.476	4,259,700
2013-03-06	48.500	49.140	48.310	48.480	20.095	2,807,850
2013-03-05	47.280	48.640	47.280	48.360	20.045	4,152,900
2013-03-04	46.900	46.910	45.870	46.840	19.415	4,080,900
2013-03-01	47.230	47.340	46.650	46.970	19.469	3,054,000
2013-02-28	47.460	48.020	47.390	47.450	19.668	2,315,100
2013-02-27	46.540	47.690	46.510	47.440	19.663	1,998,600
2013-02-26	46.390	46.740	45.810	46.580	19.307	2,650,650
2013-02-25	47.180	47.340	46.180	46.200	19.149	2,659,050
2013-02-22	46.890	47.160	46.670	46.860	19.423	1,849,500
2013-02-21	47.140	47.200	46.270	46.690	19.353	2,944,500
2013-02-20	48.420	48.430	47.200	47.320	19.614	3,408,300
2013-02-19	48.260	48.700	48.100	48.460	20.086	2,119,950
2013-02-15	48.060	48.320	47.880	48.090	19.933	2,880,600
2013-02-14	47.810	48.190	47.440	48.170	19.966	1,712,850
2013-02-13	48.010	48.150	47.530	48.040	19.912	1,791,750
2013-02-12	47.980	48.070	47.720	47.930	19.784	1,677,300
2013-02-11	47.630	47.810	47.270	47.790	19.726	1,562,700
2013-02-08	47.410	47.770	47.110	47.500	19.606	1,749,750
2013-02-07	47.030	47.590	46.510	47.160	19.466	3,423,750
2013-02-06	47.380	48.320	47.370	47.810	19.734	2,804,700
2013-02-05	47.410	47.820	47.090	47.600	19.647	3,006,000
2013-02-04	47.360	47.940	46.860	46.970	19.387	3,715,050
2013-02-01	47.520	47.910	47.310	47.550	19.627	4,705,650
2013-01-31	47.790	48.750	46.940	47.060	19.425	5,609,700
2013-01-30	48.180	48.570	47.950	48.150	19.874	3,794,250
2013-01-29	48.280	48.650	47.780	48.550	20.040	2,955,450
2013-01-28	48.410	48.640	48.110	48.170	19.883	3,056,850
2013-01-25	47.860	48.290	47.730	48.230	19.907	3,122,100
2013-01-24	46.460	48.500	46.230	47.770	19.718	6,459,600
2013-01-23	46.560	46.700	46.000	46.190	19.065	1,990,200
2013-01-22	46.160	46.500	46.130	46.470	19.181	1,918,650
2013-01-18	46.350	46.490	45.880	46.370	19.140	2,325,150
2013-01-17	45.730	46.590	45.730	46.450	19.173	1,964,550
2013-01-16	45.900	45.980	45.520	45.740	18.880	1,939,800
2013-01-15	45.780	46.170	45.600	46.100	19.028	1,916,100
2013-01-14	46.030	46.220	45.710	46.190	19.065	2,091,600
2013-01-11	46.060	46.410	45.620	46.030	18.999	2,091,600
2013-01-10	45.920	46.040	45.480	46.010	18.991	2,942,550
2013-01-09	45.570	45.790	45.420	45.630	18.834	3,159,000
2013-01-08	46.140	46.160	45.490	45.890	18.942	2,397,600
2013-01-07	46.490	46.650	46.180	46.290	19.107	1,938,900
2013-01-04	46.580	46.960	46.370	46.800	19.317	2,782,350
2013-01-03	45.960	46.850	45.960	46.330	19.123	3,604,800
2013-01-02	46.220	47.160	46.160	46.540	19.210	4,159,350
2012-12-31	44.340	45.210	44.220	45.210	18.661	2,871,450
2012-12-28	44.250	44.840	44.150	44.430	18.339	2,519,400
2012-12-27	44.780	44.890	43.780	44.620	18.417	2,516,250
2012-12-26	44.710	45.150	44.700	44.770	18.479	1,946,850
2012-12-24	44.910	44.950	44.340	44.670	18.438	806,100
2012-12-21	43.890	44.870	43.670	44.840	18.508	6,066,450

← NewerPage 58 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.