Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	40.280	40.720	40.040	40.620	16.162	2,697,900
2012-01-06	40.550	40.570	39.950	40.140	15.971	3,596,400
2012-01-05	38.940	40.630	38.750	40.360	16.059	6,280,650
2012-01-04	38.760	39.000	38.410	38.650	15.378	3,803,100
2012-01-03	38.570	39.380	38.360	38.800	15.438	4,205,700
2011-12-30	37.410	37.840	37.250	37.470	14.909	1,721,700
2011-12-29	37.060	37.500	36.850	37.460	14.905	1,466,850
2011-12-28	37.820	37.930	36.690	36.830	14.654	2,537,250
2011-12-27	37.920	38.170	37.650	37.970	15.108	1,218,450
2011-12-23	37.810	37.980	37.480	37.980	15.112	1,942,950
2011-12-22	37.080	37.700	37.080	37.550	14.941	2,248,650
2011-12-21	37.310	37.500	36.470	37.050	14.742	3,246,750
2011-12-20	36.190	37.510	36.020	37.290	14.837	3,814,350
2011-12-19	36.540	36.780	35.380	35.480	14.117	3,185,700
2011-12-16	36.720	37.300	36.110	36.220	14.411	6,146,550
2011-12-15	36.920	37.220	36.310	36.380	14.475	3,642,000
2011-12-14	37.300	37.570	36.550	37.280	14.555	4,674,750
2011-12-13	38.900	39.440	37.260	37.600	14.680	4,178,700
2011-12-12	39.770	39.790	37.790	38.680	15.101	5,353,050
2011-12-09	39.110	40.260	39.010	40.100	15.656	4,149,300
2011-12-08	39.560	40.090	38.640	38.740	15.125	3,742,350
2011-12-07	40.200	40.230	39.170	39.770	15.527	4,108,200
2011-12-06	40.710	40.830	40.120	40.360	15.757	3,225,150
2011-12-05	41.100	41.140	40.190	40.540	15.827	5,185,200
2011-12-02	40.870	41.290	40.280	40.340	15.749	3,096,600
2011-12-01	40.490	41.210	40.200	40.350	15.753	3,484,800
2011-11-30	39.760	40.740	39.740	40.570	15.839	4,909,800
2011-11-29	38.550	39.120	38.160	38.320	14.961	2,271,600
2011-11-28	38.600	39.180	38.180	38.520	15.039	4,446,900
2011-11-25	37.040	38.130	36.840	37.280	14.555	2,671,050
2011-11-23	37.530	37.550	36.870	37.050	14.465	4,453,200
2011-11-22	38.100	38.350	37.240	37.870	14.785	3,929,550
2011-11-21	38.300	38.570	37.820	38.390	14.988	4,059,600
2011-11-18	39.420	39.690	38.940	39.160	15.289	3,321,000
2011-11-17	40.390	40.650	39.170	39.410	15.386	5,761,200
2011-11-16	40.570	41.190	40.250	40.290	15.730	4,033,800
2011-11-15	41.270	41.440	40.110	41.220	16.023	5,053,050
2011-11-14	42.620	42.660	40.850	41.300	16.054	5,122,350
2011-11-11	42.340	43.160	42.340	42.660	16.582	2,668,500
2011-11-10	42.450	42.660	41.510	41.850	16.268	4,871,100
2011-11-09	42.790	42.820	41.470	41.800	16.248	7,736,100
2011-11-08	43.700	44.110	43.180	43.990	17.099	3,236,850
2011-11-07	43.550	43.850	42.620	43.480	16.901	3,215,100
2011-11-04	43.390	43.710	42.700	43.560	16.932	3,775,800
2011-11-03	43.090	44.020	42.290	43.840	17.041	5,372,850
2011-11-02	42.860	43.430	42.350	42.770	16.625	5,428,050
2011-11-01	41.920	43.030	41.500	42.200	16.404	8,057,700
2011-10-31	43.530	44.170	43.000	43.240	16.808	5,194,050
2011-10-28	43.740	44.210	43.450	44.190	17.177	4,251,300
2011-10-27	42.980	44.340	42.210	43.890	17.061	8,685,900
2011-10-26	42.260	42.470	40.630	41.510	16.135	7,233,750
2011-10-25	43.350	43.390	40.700	41.480	16.124	8,814,900
2011-10-24	41.040	42.670	40.790	42.380	16.474	6,918,900
2011-10-21	40.640	41.190	40.190	40.760	15.844	5,795,400
2011-10-20	40.270	40.460	38.850	40.010	15.552	5,419,050
2011-10-19	40.200	40.720	39.770	40.090	15.583	3,945,600
2011-10-18	38.820	40.510	38.280	40.330	15.677	6,334,650
2011-10-17	39.850	39.850	38.440	38.670	15.031	4,191,150
2011-10-14	39.500	40.090	38.700	39.840	15.486	4,370,400
2011-10-13	38.620	38.960	37.900	38.790	15.078	4,077,450

← NewerPage 63 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.