Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	38.950	39.920	38.920	39.680	15.030	2,864,100
2009-11-13	38.480	39.210	38.480	38.960	14.757	2,230,950
2009-11-12	39.100	39.550	38.430	38.500	14.583	3,984,150
2009-11-11	39.930	40.140	38.950	39.190	14.844	3,917,700
2009-11-10	39.110	39.850	38.830	39.490	14.958	2,475,300
2009-11-09	39.020	39.600	38.770	39.440	14.939	4,153,350
2009-11-06	38.860	39.220	38.280	38.680	14.651	3,250,050
2009-11-05	37.540	39.080	37.540	38.970	14.761	3,765,000
2009-11-04	38.290	38.700	37.420	37.500	14.204	6,888,000
2009-11-03	37.490	38.110	37.130	37.780	14.310	5,040,450
2009-11-02	37.560	37.940	36.560	37.350	14.147	4,653,750
2009-10-30	38.060	38.500	36.570	37.410	14.170	6,959,100
2009-10-29	37.730	38.610	37.180	38.250	14.488	5,809,500
2009-10-28	37.610	38.160	36.890	36.980	14.007	6,664,650
2009-10-27	38.540	38.890	36.630	37.630	14.253	9,092,550
2009-10-26	39.060	40.050	38.550	39.250	14.867	4,930,950
2009-10-23	39.100	39.550	38.860	39.060	14.795	4,768,050
2009-10-22	39.170	39.410	38.560	39.130	14.822	6,068,400
2009-10-21	37.860	40.260	37.860	39.350	14.905	6,954,750
2009-10-20	38.410	38.980	37.240	38.890	14.731	7,043,850
2009-10-19	38.040	38.790	37.750	38.440	14.560	2,598,150
2009-10-16	37.930	37.970	36.910	37.630	14.253	3,488,400
2009-10-15	37.250	38.200	37.170	38.120	14.439	3,551,700
2009-10-14	37.270	37.480	36.970	37.360	14.151	4,392,750
2009-10-13	36.790	37.110	36.470	36.850	13.958	2,868,150
2009-10-12	37.480	37.720	36.580	36.980	14.007	2,852,550
2009-10-09	36.990	37.340	36.770	37.210	14.094	3,472,800
2009-10-08	37.020	37.950	36.730	37.360	14.151	3,467,850
2009-10-07	36.800	36.800	35.950	36.360	13.772	3,323,850
2009-10-06	36.010	37.270	35.800	36.490	13.822	4,817,550
2009-10-05	35.760	36.130	35.290	35.760	13.545	5,591,100
2009-10-02	35.300	35.950	34.890	35.580	13.477	5,539,650
2009-10-01	37.310	37.570	35.630	35.670	13.511	5,707,350
2009-09-30	38.000	38.210	36.710	37.710	14.284	3,951,000
2009-09-29	37.970	38.480	37.500	37.970	14.382	2,185,800
2009-09-28	37.460	38.410	37.130	37.940	14.371	2,920,350
2009-09-25	36.810	37.750	36.810	37.100	14.053	3,422,250
2009-09-24	37.900	38.180	36.900	37.390	14.163	5,432,250
2009-09-23	38.460	38.550	37.400	37.800	14.318	12,565,800
2009-09-22	38.860	39.300	38.310	38.350	14.526	6,360,750
2009-09-21	39.210	39.680	38.690	38.820	14.704	4,305,000
2009-09-18	39.970	39.980	39.100	39.630	15.011	6,060,750
2009-09-17	39.320	39.980	39.250	39.740	15.053	5,237,850
2009-09-16	39.090	39.830	38.630	39.530	14.973	5,318,100
2009-09-15	38.740	39.460	38.740	39.230	14.859	3,877,200
2009-09-14	38.260	39.540	38.180	39.370	14.912	4,323,750
2009-09-11	38.030	38.900	38.030	38.550	14.602	4,435,800
2009-09-10	37.820	38.440	37.290	38.310	14.511	4,827,750
2009-09-09	36.830	38.360	36.570	38.090	14.428	6,558,450
2009-09-08	36.430	37.400	36.430	36.950	13.996	3,532,050
2009-09-04	35.440	36.570	35.070	36.420	13.795	4,417,950
2009-09-03	35.140	35.540	34.830	35.460	13.431	3,711,450
2009-09-02	35.080	35.320	34.380	35.040	13.272	5,211,600
2009-09-01	35.980	37.410	34.920	35.080	13.288	6,139,650
2009-08-31	36.400	36.500	35.760	36.170	13.700	3,686,250
2009-08-28	37.120	37.450	36.230	36.710	13.905	3,368,100
2009-08-27	36.720	37.140	35.980	36.800	13.939	4,432,200
2009-08-26	37.380	37.600	36.570	36.900	13.977	3,435,150
2009-08-25	36.910	37.910	36.910	37.510	14.208	4,742,400
2009-08-24	37.240	37.750	36.690	36.910	13.981	3,537,600

← NewerPage 72 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.