Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	53.800	53.850	53.140	53.270	20.560	4,004,550
2011-04-20	53.050	53.720	52.740	53.640	20.703	5,322,900
2011-04-19	51.880	53.040	51.460	52.190	20.143	7,679,550
2011-04-18	50.550	50.640	49.400	50.310	19.418	4,234,050
2011-04-15	50.150	51.510	49.830	51.430	19.850	5,666,550
2011-04-14	49.690	50.110	49.210	50.000	19.298	2,633,400
2011-04-13	50.540	50.860	49.720	50.130	19.348	2,756,700
2011-04-12	50.410	50.470	49.590	50.310	19.418	3,133,800
2011-04-11	51.510	51.640	50.490	50.720	19.576	3,245,250
2011-04-08	52.780	53.000	51.090	51.280	19.792	4,223,100
2011-04-07	52.580	53.200	52.240	52.790	20.375	2,975,400
2011-04-06	53.200	53.360	52.410	52.830	20.390	2,609,250
2011-04-05	53.880	53.890	52.350	52.790	20.375	3,964,800
2011-04-04	53.710	53.940	52.830	53.090	20.491	3,442,800
2011-04-01	52.890	54.170	52.790	53.440	20.626	6,528,000
2011-03-31	52.010	52.630	51.860	52.360	20.209	3,802,800
2011-03-30	50.770	52.480	50.750	51.890	20.028	6,471,750
2011-03-29	48.970	50.500	48.620	50.310	19.418	3,546,000
2011-03-28	50.050	50.090	48.770	48.900	18.874	4,809,150
2011-03-25	49.870	50.230	49.270	49.860	19.244	4,076,850
2011-03-24	49.300	49.960	48.700	49.630	19.155	2,780,100
2011-03-23	49.100	49.440	48.380	49.090	18.947	2,908,350
2011-03-22	50.360	50.380	48.880	49.260	19.013	4,276,650
2011-03-21	49.910	50.790	49.850	50.560	19.514	5,110,050
2011-03-18	48.710	49.120	48.290	48.460	18.704	4,741,950
2011-03-17	48.460	48.930	47.780	48.210	18.607	2,978,850
2011-03-16	47.760	48.020	46.950	47.620	18.380	5,115,600
2011-03-15	46.690	48.520	46.500	48.040	18.542	4,649,850
2011-03-14	48.190	48.530	47.630	48.430	18.692	3,754,050
2011-03-11	47.380	48.960	47.300	48.770	18.823	4,694,250
2011-03-10	47.950	48.150	47.040	47.620	18.380	5,039,100
2011-03-09	48.410	48.840	47.870	48.590	18.754	3,736,050
2011-03-08	48.360	49.230	48.110	48.640	18.773	4,211,100
2011-03-07	50.050	50.590	47.880	48.430	18.692	6,285,450
2011-03-04	50.130	50.170	48.810	49.200	18.989	3,200,850
2011-03-03	49.470	50.540	49.440	50.240	19.391	3,175,500
2011-03-02	48.850	49.660	48.530	48.880	18.866	3,348,300
2011-03-01	50.220	50.400	48.580	48.990	18.908	4,124,550
2011-02-28	50.410	50.720	49.520	50.130	19.348	3,111,150
2011-02-25	50.300	50.340	49.800	50.120	19.344	2,738,850
2011-02-24	49.810	50.340	49.260	49.910	19.263	3,824,250
2011-02-23	51.050	51.200	49.430	49.840	19.236	4,872,300
2011-02-22	52.220	52.880	50.910	51.010	19.688	3,326,400
2011-02-18	52.330	52.650	52.130	52.650	20.321	2,773,500
2011-02-17	52.930	53.050	52.070	52.410	20.228	2,522,550
2011-02-16	52.680	53.290	52.480	52.980	20.448	3,474,750
2011-02-15	52.440	52.550	52.010	52.540	20.279	3,418,500
2011-02-14	52.450	52.980	52.180	52.760	20.317	3,518,100
2011-02-11	51.620	52.710	51.220	52.520	20.225	3,815,250
2011-02-10	50.640	51.770	50.540	51.470	19.820	3,522,150
2011-02-09	51.270	51.280	50.540	50.840	19.578	4,681,050
2011-02-08	50.910	51.680	50.700	51.490	19.828	4,866,450
2011-02-07	50.600	51.390	50.420	50.970	19.628	4,430,700
2011-02-04	50.620	50.940	50.050	50.600	19.485	5,153,100
2011-02-03	50.550	50.610	49.700	50.500	19.447	8,490,750
2011-02-02	51.970	52.380	50.470	50.660	19.508	8,153,700
2011-02-01	54.980	55.000	51.060	51.950	20.005	17,144,850
2011-01-31	54.840	56.560	54.840	56.490	21.753	3,952,800
2011-01-28	56.860	56.880	54.290	54.820	21.110	4,061,850
2011-01-27	56.320	56.880	55.880	56.560	21.780	1,612,350

← NewerPage 66 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.