Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	38.550	39.190	38.190	39.190	15.739	3,829,650
2012-06-28	37.390	37.900	37.090	37.650	15.120	3,130,950
2012-06-27	37.830	38.230	37.600	37.670	15.128	2,515,050
2012-06-26	37.480	37.810	37.000	37.630	15.112	2,267,250
2012-06-25	37.910	38.100	37.140	37.480	15.052	3,162,600
2012-06-22	38.640	38.730	38.000	38.450	15.442	16,064,100
2012-06-21	40.100	40.300	38.310	38.390	15.418	3,999,150
2012-06-20	40.310	40.440	39.740	40.000	16.064	2,697,750
2012-06-19	39.510	40.640	39.510	40.290	16.181	2,936,700
2012-06-18	39.210	39.590	39.040	39.420	15.831	2,172,600
2012-06-15	39.360	39.540	38.930	39.400	15.823	3,519,750
2012-06-14	38.630	39.250	38.320	39.010	15.667	3,680,700
2012-06-13	39.420	39.480	38.470	38.670	15.530	3,274,200
2012-06-12	38.180	39.590	37.920	39.440	15.839	6,671,250
2012-06-11	39.000	39.030	37.880	37.980	15.253	3,526,800
2012-06-08	37.640	38.720	37.420	38.620	15.510	3,116,700
2012-06-07	38.070	38.810	37.730	37.780	15.173	3,133,500
2012-06-06	36.960	37.880	36.930	37.840	15.197	3,388,200
2012-06-05	35.930	36.810	35.770	36.620	14.707	3,973,350
2012-06-04	36.410	36.790	35.550	35.930	14.430	3,664,500
2012-06-01	36.870	37.050	36.330	36.490	14.655	3,741,000
2012-05-31	37.780	38.010	37.000	37.570	15.088	4,509,450
2012-05-30	38.590	38.690	37.570	37.840	15.197	3,561,000
2012-05-29	38.700	39.440	38.570	39.050	15.683	3,484,050
2012-05-25	38.580	38.710	38.260	38.350	15.402	2,231,850
2012-05-24	39.000	39.040	38.060	38.500	15.462	3,333,300
2012-05-23	38.180	39.020	37.840	38.900	15.622	3,183,750
2012-05-22	38.610	38.900	38.320	38.630	15.514	2,911,800
2012-05-21	37.660	38.660	37.610	38.510	15.466	3,981,300
2012-05-18	38.010	38.110	37.500	37.590	15.096	3,908,250
2012-05-17	38.750	38.920	37.640	37.900	15.221	5,624,100
2012-05-16	38.950	39.520	38.660	38.870	15.610	4,656,000
2012-05-15	39.270	39.620	38.870	38.950	15.562	3,678,150
2012-05-14	38.830	39.840	38.740	39.390	15.738	3,875,250
2012-05-11	39.060	40.270	38.490	39.360	15.726	7,382,100
2012-05-10	40.910	41.250	38.460	39.450	15.762	14,250,000
2012-05-09	40.450	41.010	40.230	40.480	16.174	4,001,250
2012-05-08	40.710	41.160	40.400	41.110	16.425	4,056,900
2012-05-07	41.100	41.330	40.730	41.050	16.401	3,055,500
2012-05-04	41.550	41.910	40.770	41.080	16.413	3,706,950
2012-05-03	42.860	42.860	41.860	41.990	16.777	4,890,150
2012-05-02	42.200	43.130	42.040	43.060	17.204	4,827,150
2012-05-01	42.930	43.180	42.220	42.450	16.961	4,896,000
2012-04-30	43.560	43.650	42.620	42.950	17.160	3,124,500
2012-04-27	43.430	43.880	43.190	43.730	17.472	2,954,700
2012-04-26	42.520	43.280	42.330	43.120	17.228	4,086,600
2012-04-25	42.780	42.830	42.230	42.580	17.013	4,533,000
2012-04-24	42.960	43.140	41.830	42.230	16.873	5,966,700
2012-04-23	41.750	42.020	41.060	41.950	16.761	5,785,650
2012-04-20	42.630	42.930	42.140	42.220	16.869	4,757,550
2012-04-19	42.560	43.520	42.180	42.510	16.985	3,937,800
2012-04-18	43.230	43.230	42.540	42.690	17.057	5,079,300
2012-04-17	43.350	43.930	42.850	43.540	17.396	4,027,800
2012-04-16	42.870	43.290	42.580	43.060	17.204	3,746,550
2012-04-13	43.060	43.150	42.650	42.750	17.080	3,335,100
2012-04-12	42.440	43.470	42.240	43.290	17.296	3,473,850
2012-04-11	44.140	44.270	41.650	42.450	16.961	12,617,700
2012-04-10	44.560	44.560	43.400	43.630	17.432	3,580,500
2012-04-09	45.290	45.290	44.490	44.580	17.812	3,801,150
2012-04-05	45.610	46.220	45.610	45.960	18.363	3,024,000

← NewerPage 61 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.