Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	48.800	49.850	48.560	49.660	19.212	3,576,300
2011-07-18	49.000	49.040	48.010	48.390	18.721	3,873,450
2011-07-15	49.310	49.560	48.850	49.280	19.065	3,803,550
2011-07-14	50.370	50.790	48.940	49.100	18.995	6,465,750
2011-07-13	51.070	51.270	50.030	50.260	19.444	4,116,450
2011-07-12	50.520	51.180	50.480	50.540	19.553	3,949,500
2011-07-11	51.740	51.830	49.990	50.450	19.518	6,192,000
2011-07-08	52.570	52.750	51.910	52.250	20.214	4,406,400
2011-07-07	52.430	53.680	52.180	53.390	20.655	5,204,250
2011-07-06	51.970	52.130	51.380	51.650	19.982	3,823,500
2011-07-05	52.000	52.200	51.260	51.970	20.106	3,556,650
2011-07-01	51.240	52.170	50.620	52.050	20.137	2,989,800
2011-06-30	49.970	51.300	49.650	51.090	19.765	3,440,250
2011-06-29	49.810	49.980	49.130	49.950	19.324	3,188,250
2011-06-28	49.150	49.760	48.950	49.730	19.239	2,270,100
2011-06-27	48.240	49.150	47.710	48.920	18.926	2,117,550
2011-06-24	49.110	49.400	48.350	48.460	18.748	3,094,800
2011-06-23	47.980	49.280	47.550	49.090	18.992	4,312,650
2011-06-22	48.840	49.160	48.630	48.710	18.845	2,760,750
2011-06-21	48.090	48.960	47.960	48.950	18.937	3,391,050
2011-06-20	47.430	48.100	47.430	47.870	18.520	2,928,300
2011-06-17	46.870	48.170	46.420	47.670	18.442	7,827,000
2011-06-16	45.880	46.430	45.570	46.120	17.843	3,848,400
2011-06-15	46.290	46.680	45.640	45.750	17.699	4,560,900
2011-06-14	45.990	47.070	45.960	46.890	18.141	3,868,350
2011-06-13	45.960	46.220	45.190	45.500	17.603	2,254,950
2011-06-10	46.830	46.830	45.500	45.770	17.707	5,280,150
2011-06-09	46.890	47.420	46.870	46.940	18.160	3,445,200
2011-06-08	47.980	48.400	46.900	46.900	18.144	5,058,000
2011-06-07	47.870	48.300	47.530	48.000	18.570	4,006,050
2011-06-06	47.150	47.890	46.830	47.710	18.458	4,947,600
2011-06-03	46.770	48.000	46.680	47.370	18.326	3,947,250
2011-06-02	47.710	48.310	47.190	47.620	18.423	3,946,200
2011-06-01	49.970	50.020	47.590	47.630	18.427	4,690,200
2011-05-31	49.860	50.150	49.500	50.000	19.344	2,878,950
2011-05-27	49.900	50.000	49.440	49.450	19.131	2,269,350
2011-05-26	50.020	50.140	49.510	49.890	19.301	2,313,600
2011-05-25	49.270	50.450	49.100	50.190	19.417	2,025,600
2011-05-24	49.630	49.830	49.150	49.590	19.185	2,614,200
2011-05-23	49.750	49.770	48.980	49.510	19.154	3,300,000
2011-05-20	51.160	51.260	50.100	50.550	19.556	2,129,250
2011-05-19	51.420	51.530	50.820	51.360	19.870	2,285,100
2011-05-18	50.160	51.170	49.770	51.010	19.734	2,304,000
2011-05-17	50.620	50.900	49.770	50.150	19.402	3,999,300
2011-05-16	51.550	51.810	50.860	50.980	19.676	3,395,550
2011-05-13	53.240	53.570	51.530	51.670	19.943	3,580,950
2011-05-12	53.070	53.500	52.310	53.260	20.556	2,400,000
2011-05-11	53.440	53.650	52.520	53.340	20.587	3,900,000
2011-05-10	53.340	53.670	53.140	53.640	20.703	2,000,400
2011-05-09	52.920	53.300	52.720	52.990	20.452	2,367,750
2011-05-06	53.550	54.000	52.800	53.010	20.460	2,427,900
2011-05-05	52.870	53.460	51.910	52.700	20.340	3,007,800
2011-05-04	53.230	53.940	53.230	53.280	20.564	5,533,200
2011-05-03	52.940	53.360	52.720	53.010	20.460	3,300,000
2011-05-02	53.440	53.670	52.770	53.080	20.487	2,622,600
2011-04-29	53.810	54.220	52.970	53.110	20.499	8,527,950
2011-04-28	54.230	54.580	53.470	53.750	20.745	3,459,900
2011-04-27	53.840	54.400	53.290	54.310	20.962	3,102,900
2011-04-26	53.000	54.580	52.740	53.960	20.827	5,700,000
2011-04-25	53.270	53.500	52.320	52.550	20.282	3,842,850

← NewerPage 65 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.