Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	44.540	45.280	43.950	44.540	16.951	3,990,450
2010-05-10	44.200	45.240	44.010	44.770	17.039	6,085,050
2010-05-07	42.120	43.860	41.450	41.580	15.825	9,481,800
2010-05-06	44.620	45.350	39.750	42.850	16.308	9,518,400
2010-05-05	45.840	46.460	44.940	45.150	17.183	5,651,850
2010-05-04	47.190	47.370	45.000	46.100	17.545	7,390,050
2010-05-03	46.770	48.150	46.640	48.060	18.291	2,887,800
2010-04-30	47.950	48.310	46.510	46.520	17.705	3,042,450
2010-04-29	46.710	47.950	46.390	47.760	18.177	3,466,800
2010-04-28	46.790	47.200	46.240	46.440	17.674	3,642,450
2010-04-27	47.980	48.590	46.340	46.470	17.686	5,735,700
2010-04-26	48.000	48.640	47.760	48.040	18.283	3,272,400
2010-04-23	46.470	48.120	46.470	48.040	18.283	5,348,700
2010-04-22	45.300	46.580	45.010	46.430	17.671	4,236,300
2010-04-21	45.110	46.030	45.010	45.750	17.412	4,871,550
2010-04-20	47.090	47.210	44.810	45.310	17.244	9,379,950
2010-04-19	45.820	46.850	45.670	46.640	17.750	5,538,600
2010-04-16	46.640	46.970	45.660	45.890	17.465	5,052,000
2010-04-15	46.310	46.870	46.200	46.710	17.777	3,687,000
2010-04-14	45.550	46.450	45.440	46.420	17.667	2,478,900
2010-04-13	45.430	45.790	45.150	45.770	17.419	3,002,400
2010-04-12	45.500	45.610	45.130	45.390	17.275	2,066,400
2010-04-09	44.480	45.500	44.480	45.440	17.294	3,312,750
2010-04-08	44.380	44.670	43.760	44.550	16.955	3,288,450
2010-04-07	44.640	44.770	44.100	44.430	16.909	2,895,450
2010-04-06	44.700	44.990	44.480	44.690	17.008	3,392,550
2010-04-05	44.020	44.980	43.830	44.760	17.035	4,706,550
2010-04-01	43.510	44.250	43.350	43.830	16.681	3,013,800
2010-03-31	43.610	43.820	43.140	43.340	16.495	4,100,100
2010-03-30	43.870	44.080	43.470	43.830	16.681	2,947,650
2010-03-29	43.770	44.110	43.540	43.870	16.696	2,660,850
2010-03-26	43.570	44.010	43.280	43.670	16.620	3,722,700
2010-03-25	43.420	44.540	43.050	43.440	16.533	6,242,850
2010-03-24	43.230	43.600	42.970	43.060	16.388	4,030,050
2010-03-23	43.230	43.250	42.650	43.240	16.457	4,677,300
2010-03-22	42.030	43.370	41.810	43.230	16.453	4,487,700
2010-03-19	42.390	42.490	41.690	42.250	16.080	5,953,800
2010-03-18	42.220	42.420	41.830	42.040	16.000	4,796,100
2010-03-17	41.670	42.520	41.310	42.420	16.144	5,215,800
2010-03-16	41.800	41.930	41.480	41.750	15.889	3,821,700
2010-03-15	41.110	41.400	40.650	41.400	15.756	3,886,200
2010-03-12	40.000	41.840	39.830	41.350	15.737	10,422,150
2010-03-11	39.480	39.840	39.170	39.810	15.151	3,843,150
2010-03-10	39.480	39.960	39.140	39.760	15.132	4,437,750
2010-03-09	38.820	39.750	38.700	39.610	15.075	5,682,300
2010-03-08	39.120	39.410	38.840	38.990	14.839	3,441,750
2010-03-05	38.540	39.230	38.390	39.210	14.923	4,721,550
2010-03-04	38.300	38.610	38.140	38.440	14.630	5,366,250
2010-03-03	37.100	38.410	36.930	38.250	14.557	8,025,450
2010-03-02	36.100	37.650	36.100	37.110	14.124	7,937,550
2010-03-01	35.430	36.250	35.390	36.030	13.713	3,218,550
2010-02-26	35.700	35.880	35.170	35.350	13.454	4,211,850
2010-02-25	35.010	35.790	34.700	35.700	13.587	4,127,550
2010-02-24	35.180	35.890	35.150	35.710	13.591	3,988,350
2010-02-23	35.430	35.760	34.780	34.900	13.282	3,945,300
2010-02-22	36.050	36.230	35.130	35.360	13.457	3,844,500
2010-02-19	35.750	36.200	35.690	35.950	13.682	4,545,000
2010-02-18	36.120	36.340	35.820	35.930	13.674	3,124,350
2010-02-17	36.510	36.600	35.670	36.060	13.724	2,468,250
2010-02-16	35.960	36.210	35.450	36.170	13.732	3,032,250

← NewerPage 70 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.