Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	46.140	46.210	45.570	45.910	18.343	4,157,100
2012-04-03	47.060	48.220	46.310	46.650	18.639	5,880,450
2012-04-02	46.710	47.370	46.250	47.140	18.834	3,054,600
2012-03-30	47.350	47.350	46.490	46.830	18.711	2,663,550
2012-03-29	46.380	46.930	46.000	46.850	18.719	1,956,900
2012-03-28	47.280	47.490	46.040	46.610	18.623	2,749,800
2012-03-27	47.980	47.990	47.300	47.350	18.918	2,261,550
2012-03-26	46.970	47.550	46.840	47.530	18.990	2,679,900
2012-03-23	46.420	46.600	45.630	46.450	18.559	2,029,650
2012-03-22	46.380	46.530	45.590	46.220	18.467	2,785,950
2012-03-21	46.820	46.970	46.420	46.800	18.699	1,761,450
2012-03-20	47.120	47.140	46.370	46.900	18.739	2,712,150
2012-03-19	47.170	47.760	47.080	47.340	18.914	2,621,100
2012-03-16	47.650	48.000	47.280	47.370	18.926	3,987,600
2012-03-15	47.420	47.840	46.830	47.750	19.078	3,102,600
2012-03-14	46.990	47.790	46.920	47.350	18.918	2,890,350
2012-03-13	46.220	47.150	46.060	47.120	18.826	3,140,850
2012-03-12	45.850	46.060	45.440	45.890	18.335	2,293,800
2012-03-09	45.320	46.120	45.160	45.850	18.319	2,487,150
2012-03-08	45.110	45.730	45.010	45.270	18.087	3,040,350
2012-03-07	44.200	44.930	44.180	44.630	17.832	2,558,400
2012-03-06	44.610	44.730	43.870	44.140	17.636	3,358,200
2012-03-05	44.860	45.090	44.400	45.010	17.983	3,404,850
2012-03-02	45.870	45.940	44.690	44.910	17.943	4,664,100
2012-03-01	46.250	46.610	45.800	46.030	18.391	2,503,950
2012-02-29	46.620	46.660	45.730	46.010	18.383	4,197,600
2012-02-28	46.360	46.580	46.060	46.510	18.583	3,453,000
2012-02-27	45.490	46.370	44.930	46.260	18.483	4,160,850
2012-02-24	46.080	46.610	45.750	45.840	18.315	2,837,550
2012-02-23	45.520	46.160	45.050	45.890	18.335	3,633,600
2012-02-22	46.190	46.210	45.580	45.760	18.283	3,079,050
2012-02-21	46.420	46.560	45.810	46.200	18.459	4,014,300
2012-02-17	46.570	46.640	45.750	46.180	18.451	4,835,700
2012-02-16	45.090	47.000	44.820	46.510	18.583	11,156,850
2012-02-15	43.470	44.830	43.130	44.340	17.716	7,754,700
2012-02-14	43.660	43.810	43.000	43.420	17.276	2,319,900
2012-02-13	43.590	44.090	43.240	44.040	17.523	3,566,700
2012-02-10	43.300	43.380	42.610	43.270	17.217	2,957,250
2012-02-09	43.930	43.950	43.400	43.760	17.412	3,201,600
2012-02-08	43.810	43.950	43.350	43.790	17.423	4,542,150
2012-02-07	43.620	43.970	43.490	43.870	17.455	5,073,000
2012-02-06	44.290	44.320	43.650	43.810	17.431	3,367,950
2012-02-03	43.800	44.470	43.720	44.250	17.607	9,258,600
2012-02-02	43.950	44.200	42.760	43.240	17.205	7,063,500
2012-02-01	45.180	45.180	43.830	44.100	17.547	7,580,550
2012-01-31	46.000	46.630	43.750	44.200	17.587	15,517,350
2012-01-30	44.110	44.600	43.860	44.180	17.579	9,935,250
2012-01-27	44.320	44.920	44.150	44.590	17.742	4,485,900
2012-01-26	46.190	46.190	44.450	44.550	17.726	5,047,500
2012-01-25	45.140	45.670	44.480	45.550	18.124	4,298,100
2012-01-24	44.020	45.010	43.480	45.000	17.905	5,347,200
2012-01-23	43.850	44.530	43.700	44.290	17.622	2,768,400
2012-01-20	44.000	44.000	43.520	43.900	17.467	4,459,500
2012-01-19	43.230	44.160	42.910	43.910	17.471	4,080,600
2012-01-18	42.960	43.270	42.380	43.010	17.113	4,004,100
2012-01-17	43.000	43.600	42.740	42.900	17.069	4,376,400
2012-01-13	42.120	42.500	41.800	42.440	16.886	3,569,100
2012-01-12	42.470	42.810	41.820	42.310	16.835	4,195,200
2012-01-11	42.080	42.370	41.900	42.190	16.787	3,049,950
2012-01-10	41.120	42.180	41.120	42.050	16.731	5,169,150

← NewerPage 62 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.