Paccar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-24	37.240	37.750	36.690	36.910	13.981	3,537,600
2009-08-21	35.970	37.580	35.600	37.180	14.083	7,191,000
2009-08-20	35.250	35.740	34.930	35.530	13.458	4,525,950
2009-08-19	35.190	35.630	34.160	35.300	13.371	4,256,550
2009-08-18	33.870	35.210	33.820	35.160	13.318	5,368,500
2009-08-17	34.530	34.530	33.530	33.580	12.719	4,815,000
2009-08-14	36.440	36.700	34.680	35.190	13.329	5,675,250
2009-08-13	36.380	36.890	35.610	36.680	13.859	4,713,000
2009-08-12	34.680	36.470	34.680	36.020	13.610	4,871,700
2009-08-11	35.410	35.500	34.670	34.930	13.198	3,750,750
2009-08-10	35.790	36.360	35.480	35.840	13.542	4,152,450
2009-08-07	35.570	36.230	35.110	36.080	13.633	4,658,550
2009-08-06	34.960	35.370	34.550	34.890	13.183	4,159,800
2009-08-05	35.380	35.580	34.150	34.910	13.191	4,413,150
2009-08-04	34.910	35.410	34.640	35.290	13.334	4,709,250
2009-08-03	34.980	35.390	34.640	35.210	13.304	6,019,200
2009-07-31	34.170	35.020	34.170	34.650	13.092	5,017,650
2009-07-30	33.770	35.060	33.390	34.260	12.945	8,301,900
2009-07-29	32.530	33.270	31.830	32.820	12.401	7,297,200
2009-07-28	32.990	33.840	30.970	32.710	12.359	15,663,600
2009-07-27	34.600	35.380	34.010	35.290	13.334	6,046,950
2009-07-24	34.800	35.110	34.000	34.590	13.070	6,120,750
2009-07-23	34.240	35.430	33.760	35.140	13.278	8,728,050
2009-07-22	33.110	34.350	32.510	34.070	12.873	8,481,750
2009-07-21	33.160	33.950	32.490	33.300	12.582	5,691,300
2009-07-20	32.010	33.190	32.010	32.910	12.435	5,967,600
2009-07-17	31.180	32.250	31.020	31.950	12.072	5,562,600
2009-07-16	31.480	31.730	31.220	31.410	11.868	6,623,100
2009-07-15	30.610	31.750	30.500	31.560	11.925	10,365,300
2009-07-14	30.000	30.380	29.710	30.340	11.464	4,967,250
2009-07-13	29.490	30.010	28.750	29.990	11.332	6,349,200
2009-07-10	29.390	29.790	29.050	29.500	11.147	6,116,400
2009-07-09	29.380	30.090	28.920	29.590	11.181	8,402,400
2009-07-08	29.360	29.790	28.520	29.130	11.007	12,003,600
2009-07-07	30.680	30.910	29.500	29.700	11.222	5,912,700
2009-07-06	30.900	31.020	30.070	30.810	11.642	5,769,150
2009-07-02	32.470	32.510	31.090	31.130	11.762	5,808,150
2009-07-01	33.320	33.820	32.890	32.960	12.454	7,203,900
2009-06-30	33.140	33.740	32.150	32.430	12.254	6,522,750
2009-06-29	31.880	32.910	31.540	32.790	12.390	6,076,050
2009-06-26	31.730	32.190	31.050	31.540	11.917	6,792,900
2009-06-25	30.780	32.240	30.550	32.230	12.178	4,760,100
2009-06-24	30.840	32.030	30.580	31.120	11.759	6,017,250
2009-06-23	30.450	30.900	29.930	30.670	11.589	6,166,800
2009-06-22	30.680	30.760	29.990	30.210	11.415	5,351,400
2009-06-19	31.240	31.790	30.680	31.420	11.872	5,762,250
2009-06-18	30.920	31.620	30.500	30.970	11.702	3,574,350
2009-06-17	30.860	31.440	30.140	31.090	11.747	7,451,700
2009-06-16	30.940	31.880	30.440	30.860	11.660	10,882,500
2009-06-15	33.100	33.100	31.370	31.580	11.932	7,812,150
2009-06-12	33.540	33.940	32.810	33.270	12.571	5,762,100
2009-06-11	33.990	34.460	33.600	33.850	12.790	5,658,450
2009-06-10	34.510	34.980	33.040	33.600	12.696	6,105,750
2009-06-09	33.740	34.310	33.340	34.150	12.904	5,458,500
2009-06-08	34.090	34.730	33.150	34.440	13.013	5,531,400
2009-06-05	34.750	35.140	33.650	34.200	12.922	7,009,950
2009-06-04	33.580	34.730	32.950	34.590	13.070	6,556,200
2009-06-03	34.000	34.250	32.650	33.630	12.707	8,119,800
2009-06-02	32.750	34.930	32.720	34.490	13.032	12,118,200
2009-06-01	30.550	33.290	30.400	33.130	12.518	10,163,100

← NewerPage 73 of 79 · 4,735 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.