Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	35.170	35.810	34.820	35.550	13.496	4,506,150
2010-02-11	34.700	35.770	34.620	35.690	13.549	4,341,300
2010-02-10	34.980	35.150	34.520	34.880	13.242	3,608,400
2010-02-09	34.450	35.490	34.330	34.950	13.268	4,423,650
2010-02-08	33.740	34.620	33.660	33.970	12.896	4,671,450
2010-02-05	34.760	34.770	33.450	34.160	12.968	8,317,200
2010-02-04	35.630	35.650	34.500	34.580	13.128	4,955,400
2010-02-03	35.850	36.700	35.750	35.870	13.618	3,664,500
2010-02-02	36.510	36.650	35.480	36.120	13.713	5,562,450
2010-02-01	36.160	36.300	35.630	36.110	13.709	5,227,500
2010-01-29	36.020	37.070	35.820	36.030	13.678	7,951,950
2010-01-28	36.000	36.400	34.910	35.230	13.375	6,699,600
2010-01-27	35.400	35.980	35.010	35.910	13.633	4,307,400
2010-01-26	36.120	36.300	35.570	35.680	13.546	3,679,500
2010-01-25	36.700	36.860	36.010	36.110	13.709	5,185,800
2010-01-22	37.130	37.260	36.090	36.160	13.728	4,674,450
2010-01-21	37.650	38.120	36.700	37.090	14.081	4,476,900
2010-01-20	37.940	38.000	36.730	37.700	14.312	3,235,950
2010-01-19	37.860	38.690	37.570	38.410	14.582	2,802,750
2010-01-15	38.920	39.130	37.900	38.000	14.426	6,112,050
2010-01-14	38.760	39.120	38.630	38.930	14.779	3,065,250
2010-01-13	38.980	39.130	38.360	39.000	14.806	4,074,750
2010-01-12	38.640	39.000	38.200	38.830	14.741	3,389,550
2010-01-11	38.250	39.130	37.990	38.940	14.783	3,935,400
2010-01-08	38.190	38.610	37.930	38.310	14.544	3,606,450
2010-01-07	37.650	38.310	37.480	38.260	14.525	3,683,550
2010-01-06	37.070	38.130	37.050	37.760	14.335	5,347,500
2010-01-05	36.580	37.290	36.480	37.270	14.149	3,448,950
2010-01-04	36.990	37.000	36.320	36.610	13.899	3,947,550
2009-12-31	36.760	36.760	36.230	36.270	13.769	2,143,500
2009-12-30	36.550	36.900	36.480	36.720	13.940	1,530,900
2009-12-29	36.670	36.900	36.560	36.630	13.906	1,378,200
2009-12-28	36.790	36.880	36.480	36.640	13.910	1,782,300
2009-12-24	36.710	36.900	36.520	36.760	13.956	657,150
2009-12-23	36.740	36.810	36.420	36.640	13.910	2,416,950
2009-12-22	36.650	37.010	36.430	36.680	13.925	3,336,150
2009-12-21	36.110	36.490	36.060	36.430	13.830	2,327,250
2009-12-18	35.610	36.070	35.450	36.040	13.682	8,134,950
2009-12-17	35.150	35.610	34.720	35.440	13.454	3,918,450
2009-12-16	35.720	35.990	35.080	35.310	13.405	5,070,300
2009-12-15	36.230	36.380	35.570	35.660	13.538	3,729,300
2009-12-14	36.800	36.800	36.230	36.510	13.861	2,258,400
2009-12-11	36.740	36.740	35.970	36.150	13.724	2,566,650
2009-12-10	36.600	36.830	36.340	36.380	13.811	4,846,050
2009-12-09	35.740	36.550	35.330	36.460	13.842	4,408,200
2009-12-08	35.600	36.230	35.060	35.880	13.621	4,448,100
2009-12-07	36.410	36.720	35.740	35.970	13.656	3,016,650
2009-12-04	37.290	37.290	35.840	36.400	13.819	5,103,450
2009-12-03	36.990	37.100	36.160	36.240	13.758	6,163,200
2009-12-02	37.340	37.990	36.830	36.990	14.043	5,380,950
2009-12-01	37.360	38.500	37.230	38.060	14.449	4,243,350
2009-11-30	36.630	37.300	36.480	37.080	14.077	3,515,550
2009-11-27	37.120	37.630	36.530	37.210	14.126	1,827,600
2009-11-25	38.510	38.530	38.070	38.210	14.506	3,631,950
2009-11-24	39.020	39.180	37.930	38.380	14.571	3,041,400
2009-11-23	38.890	39.700	38.720	38.940	14.783	2,631,000
2009-11-20	38.870	39.390	38.040	38.490	14.612	3,828,450
2009-11-19	39.000	39.300	38.460	38.870	14.757	2,792,100
2009-11-18	39.240	39.860	39.000	39.460	14.981	3,050,250
2009-11-17	39.540	39.540	38.930	39.380	14.950	2,873,850

← NewerPage 71 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.