Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	51.000	51.660	50.790	51.260	19.590	3,339,450
2010-10-28	51.400	51.400	50.650	51.200	19.567	3,090,300
2010-10-27	50.530	50.930	49.880	50.880	19.445	4,351,200
2010-10-26	49.500	51.310	48.370	50.790	19.411	7,069,050
2010-10-25	51.050	51.600	50.660	51.050	19.510	4,879,800
2010-10-22	50.990	50.990	50.380	50.770	19.403	3,304,200
2010-10-21	51.130	51.710	50.380	50.780	19.407	4,330,950
2010-10-20	49.760	51.270	49.760	50.800	19.414	3,822,000
2010-10-19	49.950	50.050	48.980	49.500	18.918	4,620,750
2010-10-18	50.300	50.510	49.960	50.430	19.273	2,995,800
2010-10-15	50.480	50.540	49.730	50.470	19.288	4,272,750
2010-10-14	50.620	50.950	49.890	50.160	19.170	4,399,350
2010-10-13	50.140	51.030	50.040	50.580	19.330	4,330,050
2010-10-12	50.190	50.210	49.100	49.860	19.055	3,750,000
2010-10-11	50.140	50.530	49.830	50.250	19.204	2,288,850
2010-10-08	49.330	50.500	48.960	50.250	19.204	3,702,600
2010-10-07	49.390	49.490	48.730	49.230	18.814	2,977,950
2010-10-06	49.420	49.990	49.020	49.160	18.788	4,018,200
2010-10-05	48.320	50.000	47.910	49.650	18.975	5,801,100
2010-10-04	48.140	48.400	47.140	47.570	18.180	3,157,800
2010-10-01	48.680	49.070	48.050	48.280	18.451	3,922,800
2010-09-30	48.150	48.560	47.470	48.150	18.402	5,523,900
2010-09-29	47.130	47.690	46.870	47.600	18.191	4,031,100
2010-09-28	47.030	47.620	46.140	47.470	18.142	3,865,800
2010-09-27	47.420	47.420	46.600	46.920	17.932	4,466,700
2010-09-24	47.150	47.720	46.830	47.690	18.226	4,326,600
2010-09-23	46.240	46.870	45.860	46.350	17.714	2,928,000
2010-09-22	46.720	47.150	46.400	46.720	17.855	2,609,550
2010-09-21	46.840	47.150	46.560	46.850	17.905	3,867,150
2010-09-20	45.880	47.100	45.600	46.990	17.958	6,153,000
2010-09-17	45.530	45.720	44.930	45.500	17.389	6,903,000
2010-09-16	45.320	45.600	45.120	45.300	17.313	2,715,900
2010-09-15	45.160	45.510	44.670	45.370	17.339	3,196,500
2010-09-14	45.190	45.690	44.870	45.440	17.366	2,833,500
2010-09-13	45.440	45.950	45.170	45.440	17.366	3,136,950
2010-09-10	44.470	45.460	44.070	44.930	17.171	3,277,050
2010-09-09	45.340	45.430	44.130	44.330	16.942	2,970,150
2010-09-08	44.290	45.000	44.220	44.740	17.099	3,711,300
2010-09-07	45.040	45.260	44.120	44.230	16.904	2,560,050
2010-09-03	44.970	45.680	44.950	45.300	17.313	3,407,700
2010-09-02	43.410	44.430	43.360	44.400	16.969	4,006,500
2010-09-01	41.760	43.510	41.610	43.430	16.598	6,138,450
2010-08-31	40.560	41.400	40.210	40.980	15.662	3,925,050
2010-08-30	41.950	42.070	40.920	40.930	15.642	3,168,600
2010-08-27	41.070	42.370	40.230	42.090	16.086	4,410,300
2010-08-26	41.160	41.890	40.760	40.810	15.597	3,869,700
2010-08-25	40.160	41.290	39.770	41.060	15.692	4,481,850
2010-08-24	41.050	41.250	40.270	40.760	15.577	5,209,350
2010-08-23	42.580	42.850	41.460	41.650	15.918	4,002,000
2010-08-20	42.130	42.280	41.360	42.180	16.120	4,513,800
2010-08-19	43.190	43.560	42.000	42.340	16.181	4,596,750
2010-08-18	43.580	43.890	42.870	43.600	16.663	2,418,900
2010-08-17	42.850	44.310	42.400	43.780	16.732	4,172,250
2010-08-16	41.630	42.620	41.320	42.410	16.174	3,194,550
2010-08-13	42.070	42.560	41.540	42.070	16.044	4,443,300
2010-08-12	42.500	42.860	42.290	42.370	16.158	4,192,650
2010-08-11	44.280	44.440	42.940	43.130	16.448	5,244,000
2010-08-10	45.180	45.500	44.610	45.140	17.215	4,617,450
2010-08-09	45.870	46.020	45.440	45.830	17.478	2,098,350
2010-08-06	45.020	45.560	44.300	45.460	17.337	4,482,300

← NewerPage 68 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.