Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	45.450	45.800	45.200	45.460	17.337	3,110,100
2010-08-04	45.820	46.410	45.700	45.750	17.447	4,059,600
2010-08-03	46.510	46.720	45.350	45.530	17.363	4,967,700
2010-08-02	46.540	47.140	46.220	46.660	17.794	3,306,300
2010-07-30	44.800	46.060	44.800	45.820	17.474	3,385,050
2010-07-29	45.860	46.280	44.870	45.590	17.386	5,356,950
2010-07-28	46.000	46.410	45.060	45.560	17.375	4,825,950
2010-07-27	47.500	47.580	44.890	45.620	17.398	7,985,100
2010-07-26	46.270	47.480	45.950	47.000	17.924	6,728,700
2010-07-23	45.650	46.440	44.930	46.170	17.608	8,018,250
2010-07-22	44.420	46.200	44.360	45.810	17.470	7,097,850
2010-07-21	44.100	44.970	43.900	44.130	16.830	8,560,200
2010-07-20	41.490	43.790	41.390	43.760	16.688	5,834,400
2010-07-19	42.170	42.740	41.710	42.370	16.158	3,198,150
2010-07-16	43.970	44.020	41.850	41.990	16.013	5,392,650
2010-07-15	43.860	44.130	43.120	43.950	16.761	3,214,350
2010-07-14	43.800	44.010	43.480	44.000	16.780	4,175,700
2010-07-13	42.050	43.910	42.050	43.700	16.666	6,226,650
2010-07-12	41.670	41.880	41.050	41.540	15.842	2,779,350
2010-07-09	41.430	42.150	41.180	41.840	15.956	2,852,100
2010-07-08	41.140	41.390	40.630	41.310	15.754	3,447,600
2010-07-07	39.200	40.870	38.740	40.800	15.560	4,328,700
2010-07-06	39.810	40.280	38.750	39.160	14.934	4,652,250
2010-07-02	39.920	40.010	38.970	39.340	15.003	5,876,850
2010-07-01	39.870	40.040	38.600	39.700	15.140	5,209,200
2010-06-30	40.500	41.160	39.760	39.870	15.205	5,632,650
2010-06-29	41.500	41.740	40.240	40.570	15.472	4,732,500
2010-06-28	43.030	43.390	42.290	42.520	16.216	3,329,550
2010-06-25	42.940	43.410	42.390	43.160	16.460	4,699,050
2010-06-24	42.760	43.320	41.980	42.610	16.250	4,395,300
2010-06-23	42.990	43.450	42.320	43.040	16.414	3,850,800
2010-06-22	44.620	44.980	42.880	43.020	16.406	4,607,250
2010-06-21	44.220	45.410	43.840	44.480	16.963	5,322,000
2010-06-18	43.660	44.370	43.470	43.650	16.647	4,367,550
2010-06-17	43.680	43.870	42.790	43.590	16.624	3,147,900
2010-06-16	43.500	43.800	43.300	43.460	16.574	2,675,400
2010-06-15	42.160	43.920	42.140	43.870	16.730	4,637,700
2010-06-14	42.740	43.140	41.890	42.020	16.025	4,453,650
2010-06-11	41.430	42.800	41.080	42.170	16.082	5,562,450
2010-06-10	40.260	42.160	40.090	42.090	16.052	7,988,250
2010-06-09	39.590	40.660	39.100	39.250	14.969	3,556,950
2010-06-08	39.040	39.510	38.500	39.360	15.010	4,132,050
2010-06-07	39.920	40.220	38.760	38.860	14.820	5,483,700
2010-06-04	41.130	41.590	39.690	39.860	15.201	4,935,300
2010-06-03	41.710	42.750	41.530	42.550	16.227	6,715,500
2010-06-02	40.360	41.440	39.830	41.420	15.796	4,105,950
2010-06-01	40.740	41.780	40.110	40.210	15.335	5,798,100
2010-05-28	41.750	41.860	40.560	41.000	15.636	4,194,150
2010-05-27	40.930	41.740	40.770	41.640	15.880	6,244,350
2010-05-26	39.430	41.340	39.270	39.910	15.220	9,480,750
2010-05-25	38.550	39.280	37.760	39.210	14.953	6,142,200
2010-05-24	39.550	40.210	39.000	39.480	15.056	5,031,150
2010-05-21	38.530	40.110	38.280	40.100	15.293	9,030,150
2010-05-20	40.970	40.990	39.130	39.170	14.938	8,955,900
2010-05-19	42.650	43.350	41.300	42.000	16.017	5,221,200
2010-05-18	43.790	44.580	42.760	42.920	16.368	3,148,650
2010-05-17	44.220	44.480	42.440	43.510	16.593	5,284,050
2010-05-14	44.820	44.860	43.140	44.100	16.784	5,429,400
2010-05-13	45.210	46.790	45.030	45.140	17.180	5,205,300
2010-05-12	44.730	45.350	44.040	45.320	17.248	8,099,550

← NewerPage 69 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.