Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	45.040	45.040	44.550	44.980	18.566	2,843,100
2012-12-19	44.900	45.440	44.670	44.940	18.550	3,522,900
2012-12-18	44.450	45.000	44.290	44.980	18.566	3,037,950
2012-12-17	44.170	44.350	43.840	44.310	18.289	2,946,450
2012-12-14	44.010	44.450	43.860	43.910	18.124	2,962,200
2012-12-13	44.630	44.810	43.840	43.900	18.120	3,072,450
2012-12-12	44.570	45.130	44.410	44.640	18.426	2,571,900
2012-12-11	44.880	45.340	44.610	45.250	18.347	3,588,600
2012-12-10	43.790	44.560	43.740	44.510	18.047	2,218,650
2012-12-07	43.590	43.910	43.450	43.840	17.776	2,656,800
2012-12-06	44.020	44.050	43.290	43.290	17.553	4,565,550
2012-12-05	43.540	44.540	43.320	44.040	17.857	4,299,450
2012-12-04	43.590	43.910	42.870	43.430	17.609	5,270,850
2012-12-03	44.110	44.250	43.330	43.480	17.630	2,809,650
2012-11-30	44.220	44.270	43.800	43.940	17.816	2,679,750
2012-11-29	44.270	44.490	44.020	44.180	17.913	2,193,300
2012-11-28	42.850	44.150	42.840	44.140	17.897	2,926,800
2012-11-27	43.050	43.690	43.010	43.170	17.504	2,716,350
2012-11-26	42.940	43.410	42.850	43.270	17.544	2,340,600
2012-11-23	42.790	43.210	42.320	43.050	17.455	1,371,300
2012-11-21	42.360	42.830	42.060	42.550	17.253	2,573,100
2012-11-20	42.080	42.470	41.980	42.360	17.175	2,338,050
2012-11-19	42.340	42.520	41.960	42.330	17.163	3,188,700
2012-11-16	41.750	42.070	41.360	41.840	16.965	4,717,050
2012-11-15	41.610	41.950	41.170	41.780	16.940	4,312,650
2012-11-14	42.880	42.990	41.480	41.570	16.855	3,880,500
2012-11-13	42.670	43.470	42.580	42.790	17.269	2,384,850
2012-11-12	43.220	43.300	42.830	43.040	17.370	1,870,950
2012-11-09	43.300	43.520	42.960	43.010	17.357	2,861,550
2012-11-08	43.490	44.000	43.140	43.210	17.438	3,575,700
2012-11-07	44.690	45.070	43.590	43.610	17.600	5,574,750
2012-11-06	45.070	45.540	45.040	45.120	18.209	4,100,250
2012-11-05	44.800	45.270	44.670	45.050	18.181	3,749,550
2012-11-02	45.350	45.680	44.310	45.010	18.165	8,160,900
2012-11-01	43.500	45.560	43.210	45.320	18.290	7,191,900
2012-10-31	43.500	43.510	42.890	43.370	17.503	3,730,350
2012-10-26	43.000	43.500	42.630	43.340	17.491	6,953,700
2012-10-25	42.170	43.060	41.040	42.780	17.265	15,723,600
2012-10-24	40.580	40.640	39.550	39.570	15.969	5,239,650
2012-10-23	40.460	40.550	40.020	40.510	16.349	3,863,100
2012-10-22	40.430	41.170	40.200	41.100	16.587	3,512,700
2012-10-19	40.890	40.890	40.210	40.410	16.308	6,589,950
2012-10-18	40.840	40.980	40.650	40.840	16.482	4,068,150
2012-10-17	40.860	40.970	40.630	40.910	16.510	3,004,050
2012-10-16	40.550	40.950	40.540	40.840	16.482	1,921,950
2012-10-15	40.430	40.500	40.040	40.280	16.256	2,691,000
2012-10-12	40.150	40.550	39.990	40.150	16.203	3,105,450
2012-10-11	40.400	40.400	39.830	39.900	16.102	4,321,500
2012-10-10	40.000	40.330	39.520	39.980	16.135	7,560,450
2012-10-09	41.610	41.630	40.870	40.890	16.502	3,374,250
2012-10-08	41.120	41.670	41.080	41.420	16.716	1,886,700
2012-10-05	42.000	42.080	41.180	41.390	16.704	2,987,550
2012-10-04	41.070	41.680	40.410	41.630	16.801	4,784,250
2012-10-03	40.750	41.110	40.570	41.000	16.546	3,216,750
2012-10-02	40.750	40.980	40.400	40.810	16.470	3,141,450
2012-10-01	40.200	40.830	40.050	40.600	16.385	3,125,100
2012-09-28	39.940	40.200	39.600	40.020	16.151	2,825,850
2012-09-27	39.970	40.450	39.760	40.150	16.203	2,107,050
2012-09-26	39.840	40.290	39.430	39.900	16.102	3,839,850
2012-09-25	41.600	41.600	40.470	40.550	16.365	3,880,500

← NewerPage 59 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.