Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	41.600	41.600	40.470	40.550	16.365	3,880,500
2012-09-24	41.390	41.590	41.130	41.420	16.716	2,246,100
2012-09-21	42.010	42.200	41.460	41.480	16.740	4,658,850
2012-09-20	41.910	42.080	41.430	41.960	16.934	3,087,600
2012-09-19	42.190	42.490	41.930	42.280	17.063	3,661,200
2012-09-18	42.480	42.600	41.970	42.130	17.002	2,844,300
2012-09-17	42.960	43.000	42.400	42.580	17.184	2,534,850
2012-09-14	41.860	43.380	41.710	43.050	17.374	5,353,200
2012-09-13	41.440	42.420	40.610	41.820	16.877	3,816,000
2012-09-12	40.630	41.850	40.570	41.440	16.724	5,557,200
2012-09-11	41.410	41.890	41.410	41.710	16.833	2,352,300
2012-09-10	41.690	41.900	41.180	41.530	16.760	1,821,150
2012-09-07	41.350	41.990	41.220	41.710	16.833	2,599,800
2012-09-06	39.620	41.010	39.610	41.010	16.550	3,591,900
2012-09-05	39.300	39.860	38.960	39.220	15.828	3,256,350
2012-09-04	39.780	39.950	38.760	39.150	15.800	2,737,350
2012-08-31	39.680	40.260	39.400	39.910	16.106	2,219,700
2012-08-30	39.430	39.610	39.220	39.380	15.893	1,541,100
2012-08-29	39.570	39.840	39.320	39.690	16.018	1,265,400
2012-08-28	39.790	40.160	39.510	39.630	15.993	2,476,050
2012-08-27	40.320	40.440	39.750	39.840	16.078	1,465,800
2012-08-24	40.000	40.820	39.870	40.270	16.252	2,677,350
2012-08-23	40.410	40.870	39.980	40.030	16.155	3,236,400
2012-08-22	41.130	41.200	40.320	40.520	16.353	2,291,850
2012-08-21	41.200	41.810	40.970	41.170	16.615	1,817,700
2012-08-20	41.590	41.660	41.100	41.240	16.643	3,074,100
2012-08-17	41.890	41.940	41.390	41.880	16.901	2,364,750
2012-08-16	41.240	41.940	41.210	41.720	16.837	2,505,900
2012-08-15	40.670	41.260	40.630	41.090	16.583	2,172,300
2012-08-14	41.410	41.540	40.940	41.100	16.506	1,786,200
2012-08-13	41.140	41.290	40.630	41.230	16.558	2,341,050
2012-08-10	40.630	41.340	40.360	41.340	16.602	2,215,200
2012-08-09	40.380	41.060	40.380	40.810	16.390	2,862,900
2012-08-08	40.490	40.670	40.060	40.540	16.281	2,359,200
2012-08-07	40.320	40.920	40.180	40.540	16.281	2,363,550
2012-08-06	39.960	40.460	39.900	40.040	16.080	1,832,400
2012-08-03	39.380	40.140	39.230	39.720	15.952	3,190,950
2012-08-02	39.630	39.810	37.670	38.570	15.490	6,485,700
2012-08-01	40.300	40.610	39.840	39.890	16.020	2,338,200
2012-07-31	40.500	40.610	39.850	40.010	16.068	3,325,200
2012-07-30	40.800	41.000	40.220	40.450	16.245	2,800,800
2012-07-27	39.380	41.050	39.140	40.800	16.386	5,633,100
2012-07-26	38.360	38.860	38.110	38.630	15.514	3,689,700
2012-07-25	38.160	38.810	37.530	37.680	15.133	4,836,600
2012-07-24	39.500	40.730	37.610	37.980	15.253	8,281,800
2012-07-23	36.360	38.000	35.440	37.770	15.169	5,579,400
2012-07-20	37.600	37.820	37.030	37.220	14.948	3,363,300
2012-07-19	37.690	38.210	37.510	37.740	15.157	2,880,450
2012-07-18	36.280	37.990	36.230	37.610	15.104	3,352,350
2012-07-17	36.430	36.900	35.850	36.580	14.691	3,573,000
2012-07-16	37.030	37.180	36.430	36.700	14.739	2,044,500
2012-07-13	36.150	37.390	36.130	37.220	14.948	4,265,850
2012-07-12	35.650	36.360	35.210	36.120	14.506	5,534,700
2012-07-11	36.170	36.340	35.740	35.910	14.422	6,969,750
2012-07-10	37.810	38.220	35.800	36.280	14.570	10,162,950
2012-07-09	37.670	37.990	37.110	37.410	15.024	2,415,750
2012-07-06	38.040	38.170	37.200	37.760	15.165	2,724,600
2012-07-05	38.530	38.830	37.930	38.370	15.410	3,144,150
2012-07-03	38.320	38.810	38.190	38.810	15.586	1,838,700
2012-07-02	39.310	39.400	38.060	38.310	15.386	3,500,850

← NewerPage 60 of 79 · 4,734 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.