Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	38.480	39.180	37.980	38.890	15.117	5,794,650
2011-10-11	37.280	38.090	37.110	38.030	14.783	3,981,900
2011-10-10	36.700	37.400	36.110	37.380	14.530	4,267,800
2011-10-07	36.650	36.870	35.650	36.180	14.064	3,624,300
2011-10-06	35.740	36.520	35.240	36.520	14.196	3,248,850
2011-10-05	34.550	35.670	34.110	35.600	13.838	5,399,400
2011-10-04	32.080	34.460	31.570	34.410	13.376	7,729,200
2011-10-03	33.510	33.990	32.590	32.630	12.684	5,734,500
2011-09-30	35.100	35.330	33.550	33.820	13.146	9,192,750
2011-09-29	35.800	36.200	34.850	35.690	13.873	4,946,250
2011-09-28	36.350	36.510	34.890	35.060	13.628	4,842,900
2011-09-27	35.750	37.280	35.690	36.220	14.079	4,954,500
2011-09-26	34.360	35.060	33.520	34.980	13.597	6,120,150
2011-09-23	33.170	34.340	33.000	34.060	13.240	6,304,950
2011-09-22	34.270	34.630	33.140	33.420	12.991	10,333,350
2011-09-21	37.020	37.500	35.430	35.440	13.776	6,370,050
2011-09-20	37.920	38.120	37.070	37.160	14.444	4,529,250
2011-09-19	37.470	37.910	36.840	37.650	14.635	4,317,150
2011-09-16	38.570	39.380	37.610	38.100	14.810	6,334,350
2011-09-15	37.690	38.810	37.600	38.380	14.919	6,590,400
2011-09-14	36.450	37.650	35.760	37.130	14.433	5,763,900
2011-09-13	35.550	36.600	35.470	36.060	14.017	7,827,300
2011-09-12	34.770	35.610	34.460	35.570	13.826	6,482,550
2011-09-09	36.130	36.180	34.990	35.380	13.753	8,922,900
2011-09-08	36.550	37.140	36.290	36.520	14.196	6,604,800
2011-09-07	36.170	36.990	35.940	36.820	14.312	4,013,850
2011-09-06	34.320	35.760	34.290	35.470	13.788	4,655,850
2011-09-02	36.210	36.280	35.290	35.670	13.865	4,695,450
2011-09-01	37.790	38.060	36.820	36.960	14.367	5,378,550
2011-08-31	38.250	39.100	37.010	37.630	14.627	6,970,800
2011-08-30	37.750	38.610	37.380	38.120	14.818	6,181,200
2011-08-29	36.320	38.020	36.080	38.000	14.771	5,445,900
2011-08-26	35.300	36.110	34.380	35.800	13.916	6,156,900
2011-08-25	36.650	36.890	35.210	35.360	13.745	5,195,400
2011-08-24	35.730	36.480	35.260	36.430	14.161	5,027,850
2011-08-23	34.430	35.880	34.000	35.880	13.947	5,066,400
2011-08-22	34.780	35.000	33.630	34.190	13.290	5,169,150
2011-08-19	34.340	35.580	33.820	34.020	13.224	7,726,650
2011-08-18	36.240	36.370	34.580	34.880	13.558	6,801,150
2011-08-17	37.800	38.540	36.600	37.260	14.483	5,077,800
2011-08-16	37.310	38.160	37.130	37.680	14.647	5,819,400
2011-08-15	37.090	38.240	36.910	38.080	14.732	4,706,250
2011-08-12	36.830	37.250	36.290	36.840	14.252	8,041,650
2011-08-11	36.070	37.160	35.690	36.690	14.194	11,422,950
2011-08-10	36.410	36.860	34.890	35.900	13.889	16,255,500
2011-08-09	36.410	37.330	34.480	37.310	14.434	13,370,550
2011-08-08	38.850	39.100	35.710	35.720	13.819	12,255,900
2011-08-05	39.500	39.890	37.480	39.200	15.165	13,637,250
2011-08-04	39.490	39.510	38.440	38.990	15.084	12,213,450
2011-08-03	40.480	40.590	38.680	40.090	15.510	9,002,250
2011-08-02	41.880	42.160	40.320	40.350	15.610	5,287,350
2011-08-01	43.280	43.660	41.810	42.150	16.307	5,269,350
2011-07-29	43.160	43.330	42.250	42.810	16.562	5,368,800
2011-07-28	43.860	44.320	43.010	43.180	16.705	5,958,300
2011-07-27	45.110	45.180	43.560	43.850	16.964	9,625,500
2011-07-26	46.120	46.430	44.250	45.020	17.417	16,547,100
2011-07-25	49.800	50.740	49.630	50.400	19.498	3,584,100
2011-07-22	50.120	50.310	49.350	50.220	19.429	3,195,300
2011-07-21	49.990	50.540	49.630	50.150	19.402	4,006,200
2011-07-20	49.680	50.460	49.680	49.790	19.262	4,241,250

← NewerPage 64 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.