Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	55.870	56.740	55.640	56.320	21.688	2,677,650
2011-01-25	56.080	56.250	55.090	55.830	21.499	3,344,400
2011-01-24	54.920	56.040	54.830	55.530	21.384	2,521,350
2011-01-21	55.720	56.260	55.010	55.100	21.218	2,840,550
2011-01-20	55.800	56.380	54.940	55.200	21.257	3,394,800
2011-01-19	56.320	56.450	55.670	55.850	21.507	2,502,000
2011-01-18	56.660	57.230	56.220	56.600	21.796	3,574,800
2011-01-14	56.110	56.520	56.070	56.380	21.711	2,704,500
2011-01-13	56.580	56.900	56.000	56.400	21.719	4,286,400
2011-01-12	57.940	58.000	57.200	57.410	22.108	2,775,150
2011-01-11	57.550	57.940	57.250	57.450	22.123	2,818,800
2011-01-10	56.390	57.450	56.170	57.270	22.054	2,986,500
2011-01-07	57.730	57.820	56.050	56.730	21.846	3,976,950
2011-01-06	57.590	57.980	57.300	57.480	22.135	3,146,850
2011-01-05	57.250	58.000	56.850	57.630	22.192	3,975,000
2011-01-04	57.800	57.960	56.220	57.130	22.000	4,027,350
2011-01-03	58.030	58.750	57.700	57.840	22.273	3,661,950
2010-12-31	57.330	57.520	56.880	57.340	22.081	1,948,500
2010-12-30	57.460	57.540	57.150	57.350	22.085	1,170,300
2010-12-29	57.380	57.830	57.110	57.490	22.139	2,211,300
2010-12-28	57.040	57.350	56.630	57.120	21.996	1,619,700
2010-12-27	56.930	57.150	56.400	57.030	21.961	1,597,200
2010-12-23	56.930	57.150	56.710	57.110	21.992	1,351,500
2010-12-22	57.090	57.310	56.840	57.180	22.019	2,552,700
2010-12-21	57.260	57.520	56.910	57.130	22.000	2,718,300
2010-12-20	56.640	56.960	55.990	56.730	21.846	4,329,000
2010-12-17	57.430	57.450	56.440	56.500	21.757	7,587,600
2010-12-16	57.130	57.750	56.910	57.390	22.100	3,916,500
2010-12-15	56.940	57.560	56.890	57.150	22.008	4,057,650
2010-12-14	56.620	57.450	56.450	57.220	21.919	3,286,800
2010-12-13	57.000	57.000	56.140	56.370	21.593	4,993,800
2010-12-10	56.440	56.860	56.030	56.710	21.724	2,592,600
2010-12-09	56.070	56.280	55.680	56.240	21.544	3,896,850
2010-12-08	55.860	56.080	55.500	55.800	21.375	4,104,150
2010-12-07	56.510	56.960	55.190	55.820	21.383	8,396,700
2010-12-06	56.080	56.310	55.510	55.730	21.348	2,672,100
2010-12-03	55.930	56.500	55.510	56.260	21.551	3,144,150
2010-12-02	55.840	56.890	55.730	56.210	21.532	7,270,500
2010-12-01	55.490	56.650	55.280	55.880	21.406	6,837,450
2010-11-30	53.380	54.210	52.810	53.860	20.632	4,787,550
2010-11-29	54.170	54.350	53.140	54.170	20.751	3,091,200
2010-11-26	54.730	55.000	54.060	54.680	20.946	1,268,700
2010-11-24	53.270	55.500	53.190	55.190	21.141	4,188,150
2010-11-23	52.790	53.010	52.260	52.790	20.222	3,706,950
2010-11-22	53.810	53.880	52.930	53.740	20.586	3,759,600
2010-11-19	53.360	54.270	53.090	54.140	20.739	3,875,850
2010-11-18	52.450	53.670	52.330	53.430	20.467	4,461,000
2010-11-17	51.430	51.970	51.050	51.650	19.785	2,392,650
2010-11-16	52.300	52.530	51.020	51.560	19.705	4,972,350
2010-11-15	53.140	53.470	52.770	52.810	20.183	2,557,500
2010-11-12	53.500	53.500	52.230	52.820	20.186	3,061,050
2010-11-11	53.040	54.010	52.800	53.960	20.622	3,090,150
2010-11-10	53.410	54.100	52.950	53.950	20.618	2,874,600
2010-11-09	54.780	54.870	53.190	53.570	20.473	4,495,800
2010-11-08	54.780	55.200	54.210	54.730	20.916	3,943,950
2010-11-05	55.180	55.480	54.950	55.250	21.115	3,262,200
2010-11-04	53.720	55.180	53.690	55.170	21.085	5,364,150
2010-11-03	53.220	53.220	51.910	52.830	20.190	2,414,700
2010-11-02	52.810	53.190	52.510	52.950	20.236	3,531,300
2010-11-01	51.960	52.910	51.530	52.010	19.877	3,756,300

← NewerPage 67 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.