PCAR
Home>Equity>PACCAR Inc
SHARE twitter icon webp whatsapp icon webp

PACCAR Inc
PACCAR Inc.

103.41
2.16  (2.13%)
USD
Currency
23.77%
CAGR (3 year)
18.03%
CAGR (5 year)
54.21B
Market Cap
NasdaqGS
Exchange
Equity
Type Disp
N/A
Dividend Rate
10.97
Trailing PE
3.06
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
POSTPOST
Market State
us_market
Market
High
103.85
Low
101.79
Returns
2.13%

PACCAR Inc Historical Data

 - Last 30 Years Annual Avg 16.91%
 - CAGR 12.01%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1980


-9.46%
0.67 		14.93%
0.77 		0.00%
0.77 		11.69%
0.86 		16.28%
1 		4.00%
1.04 		0.96%
1.05 		1.90%
1.07 		-0.93%
1.06 		0.67
1981 -6.60%
0.99 		-8.08%
0.91 		20.88%
1.1 		9.09%
1.2 		8.33%
1.3 		-6.92%
1.21 		-0.83%
1.2 		-9.17%
1.09 		1.83%
1.11 		-0.90%
1.1 		4.55%
1.15 		5.22%
1.21 		14.15% 0.75
1982 -8.26%
1.11 		-2.70%
1.08 		-9.26%
0.98 		9.18%
1.07 		0.00%
1.07 		-8.41%
0.98 		-5.10%
0.93 		10.75%
1.03 		-0.97%
1.02 		13.73%
1.16 		17.24%
1.36 		-0.74%
1.35 		11.57% 0.84
1983 -0.74%
1.34 		6.72%
1.43 		12.59%
1.61 		-4.35%
1.54 		0.65%
1.55 		-2.58%
1.51 		5.96%
1.6 		1.87%
1.63 		1.23%
1.65 		3.03%
1.7 		8.24%
1.84 		3.26%
1.9 		40.74% 0.94
1984 -12.63%
1.66 		-7.23%
1.54 		2.60%
1.58 		-15.19%
1.34 		-2.24%
1.31 		2.29%
1.34 		0.75%
1.35 		21.48%
1.64 		-8.54%
1.5 		-5.33%
1.42 		0.00%
1.42 		3.52%
1.47 		-22.63% 1.05
1985 17.69%
1.73 		-6.94%
1.61 		-5.59%
1.52 		-13.16%
1.32 		14.39%
1.51 		-9.93%
1.36 		11.03%
1.51 		-0.66%
1.5 		-4.00%
1.44 		-8.33%
1.32 		5.30%
1.39 		10.07%
1.53 		4.08% 1.18
1986 0.00%
1.53 		3.27%
1.58 		13.92%
1.8 		3.89%
1.87 		-0.53%
1.86 		1.61%
1.89 		-17.99%
1.55 		-3.23%
1.5 		-8.67%
1.37 		13.87%
1.56 		2.56%
1.6 		-3.75%
1.54 		0.65% 1.32
1987 16.23%
1.79 		5.03%
1.88 		2.66%
1.93 		15.54%
2.23 		12.11%
2.5 		-9.20%
2.27 		-2.20%
2.22 		3.60%
2.3 		8.26%
2.49 		-35.74%
1.6 		10.00%
1.76 		6.82%
1.88 		22.08% 1.48
1988 8.51%
2.04 		9.80%
2.24 		12.50%
2.52 		-3.97%
2.42 		-2.89%
2.35 		5.11%
2.47 		0.00%
2.47 		-2.02%
2.42 		12.81%
2.73 		1.47%
2.77 		4.69%
2.9 		-6.90%
2.7 		43.62% 1.66
1989 9.63%
2.96 		-6.08%
2.78 		14.75%
3.19 		3.76%
3.31 		-0.91%
3.28 		-0.61%
3.26 		-7.67%
3.01 		9.30%
3.29 		-17.33%
2.72 		1.10%
2.75 		6.55%
2.93 		-4.10%
2.81 		4.07% 1.86
1990 -10.32%
2.52 		11.51%
2.81 		4.98%
2.95 		-12.54%
2.58 		5.81%
2.73 		1.47%
2.77 		-3.25%
2.68 		-23.88%
2.04 		-1.47%
2.01 		-7.46%
1.86 		8.60%
2.02 		4.95%
2.12 		-24.56% 2.08
1991 25.00%
2.65 		-1.89%
2.6 		1.15%
2.63 		5.32%
2.77 		18.41%
3.28 		-11.28%
2.91 		9.28%
3.18 		0.00%
3.18 		0.00%
3.18 		-3.14%
3.08 		-0.97%
3.05 		4.59%
3.19 		50.47% 2.33
1992 12.54%
3.59 		9.19%
3.92 		-8.93%
3.57 		4.20%
3.72 		6.72%
3.97 		-3.27%
3.84 		-3.91%
3.69 		-6.78%
3.44 		2.03%
3.51 		5.41%
3.7 		4.05%
3.85 		-2.08%
3.77 		18.18% 2.61
1993 2.92%
3.88 		1.29%
3.93 		8.14%
4.25 		-6.35%
3.98 		-8.29%
3.65 		10.14%
4.02 		1.24%
4.07 		1.97%
4.15 		-1.93%
4.07 		9.09%
4.44 		-0.68%
4.41 		-8.62%
4.03 		6.90% 2.92
1994 -0.74%
4 		-4.00%
3.84 		-13.80%
3.31 		6.34%
3.52 		-7.39%
3.26 		-6.44%
3.05 		9.18%
3.33 		-1.20%
3.29 		-8.81%
3 		-1.67%
2.95 		-7.46%
2.73 		6.59%
2.91 		-27.79% 3.27
1995 -2.75%
2.83 		2.47%
2.9 		-3.45%
2.8 		8.21%
3.03 		4.62%
3.17 		-2.84%
3.08 		13.31%
3.49 		-6.59%
3.26 		-5.52%
3.08 		-10.71%
2.75 		4.73%
2.88 		-3.82%
2.77 		-4.81% 3.66
1996 8.66%
3.01 		3.32%
3.11 		3.22%
3.21 		1.56%
3.26 		-0.61%
3.24 		-0.31%
3.23 		-7.12%
3 		-0.67%
2.98 		20.81%
3.6 		1.94%
3.67 		19.35%
4.38 		2.28%
4.48 		61.73% 4.10
1997 -4.02%
4.3 		0.47%
4.32 		1.85%
4.4 		4.55%
4.6 		29.57%
5.96 		2.68%
6.12 		6.70%
6.53 		-4.44%
6.24 		18.11%
7.37 		-19.54%
5.93 		22.09%
7.24 		-4.56%
6.91 		54.24% 4.59
1998 -3.76%
6.65 		25.41%
8.34 		-6.00%
7.84 		-0.26%
7.82 		-7.03%
7.27 		-5.36%
6.88 		-14.39%
5.89 		-8.32%
5.4 		0.37%
5.42 		5.90%
5.74 		4.36%
5.99 		-9.52%
5.42 		-21.56% 5.14
1999 5.90%
5.74 		-4.01%
5.51 		-1.63%
5.42 		35.98%
7.37 		0.68%
7.42 		-5.26%
7.03 		7.40%
7.55 		-3.84%
7.26 		-7.71%
6.7 		-7.31%
6.21 		-12.72%
5.42 		7.75%
5.84 		7.75% 5.76
2000 -6.51%
5.46 		3.85%
5.67 		16.05%
6.58 		-4.86%
6.26 		-11.98%
5.51 		-5.08%
5.23 		12.24%
5.87 		-4.77%
5.59 		-12.70%
4.88 		13.52%
5.54 		13.00%
6.26 		3.67%
6.49 		11.13% 6.45
2001 2.16%
6.63 		-7.84%
6.11 		-3.44%
5.9 		8.31%
6.39 		-1.10%
6.32 		7.12%
6.77 		14.48%
7.75 		-6.06%
7.28 		-11.26%
6.46 		7.74%
6.96 		15.09%
8.01 		7.87%
8.64 		33.13% 7.22
2002 0.93%
8.72 		8.60%
9.47 		1.80%
9.64 		-2.39%
9.41 		-7.12%
8.74 		0.34%
8.77 		-13.57%
7.58 		-8.05%
6.97 		-4.30%
6.67 		30.73%
8.72 		11.01%
9.68 		-5.89%
9.11 		5.44% 8.09
2003 -6.04%
8.56 		10.86%
9.49 		4.64%
9.93 		16.01%
11.52 		13.11%
13.03 		2.69%
13.38 		14.05%
15.26 		10.48%
16.86 		-12.87%
14.69 		6.33%
15.62 		1.47%
15.85 		6.06%
16.81 		84.52% 9.06
2004 -7.56%
15.54 		5.66%
16.42 		1.16%
16.61 		0.78%
16.74 		-1.25%
16.53 		3.93%
17.18 		3.43%
17.77 		0.34%
17.83 		14.86%
20.48 		0.29%
20.54 		12.66%
23.14 		3.07%
23.85 		41.88% 10.15
2005 -12.20%
20.94 		6.49%
22.3 		-3.81%
21.45 		-6.20%
20.12 		4.17%
20.96 		-3.86%
20.15 		6.20%
21.4 		-2.99%
20.76 		-3.08%
20.12 		3.13%
20.75 		2.55%
21.28 		-3.62%
20.51 		-14.00% 11.37
2006 0.54%
20.62 		0.39%
20.7 		0.87%
20.88 		2.06%
21.31 		6.85%
22.77 		7.20%
24.41 		-1.97%
23.93 		1.55%
24.3 		4.28%
25.34 		3.87%
26.32 		10.26%
29.02 		-0.62%
28.84 		40.61% 12.74
2007 3.02%
29.71 		3.94%
30.88 		5.63%
32.62 		14.41%
37.32 		3.94%
38.79 		-0.28%
38.68 		-6.00%
36.36 		4.57%
38.02 		-0.34%
37.89 		-2.24%
37.04 		-8.91%
33.74 		7.65%
36.32 		25.94% 14.27
2008 -13.88%
31.28 		-7.54%
28.92 		3.73%
30 		5.17%
31.55 		12.81%
35.59 		-21.64%
27.89 		0.54%
28.04 		2.39%
28.71 		-11.32%
25.46 		-23.45%
19.49 		-4.67%
18.58 		2.64%
19.07 		-47.49% 15.98
2009 -7.76%
17.59 		-5.00%
16.71 		2.75%
17.17 		37.62%
23.63 		-15.79%
19.9 		8.64%
21.62 		6.85%
23.1 		4.37%
24.11 		4.27%
25.14 		-0.80%
24.94 		-0.88%
24.72 		-2.18%
24.18 		26.80% 17.90
2010 -0.66%
24.02 		-1.87%
23.57 		22.57%
28.89 		7.34%
31.01 		-11.87%
27.33 		-2.74%
26.58 		14.94%
30.55 		-10.57%
27.32 		17.50%
32.1 		6.45%
34.17 		5.09%
35.91 		6.46%
38.23 		58.11% 20.05
2011 -1.49%
37.66 		-11.26%
33.42 		4.46%
34.91 		1.43%
35.41 		-5.87%
33.33 		2.19%
34.06 		-16.21%
28.54 		-12.09%
25.09 		-10.12%
22.55 		27.85%
28.83 		-6.17%
27.05 		-7.65%
24.98 		-34.66% 22.46
2012 17.97%
29.47 		4.07%
30.67 		1.79%
31.22 		-8.30%
28.63 		-12.50%
25.05 		4.31%
26.13 		2.07%
26.67 		-0.22%
26.61 		0.26%
26.68 		8.36%
28.91 		1.31%
29.29 		2.90%
30.14 		20.66% 25.16
2013 4.08%
31.37 		0.83%
31.63 		6.58%
33.71 		-1.54%
33.19 		7.65%
35.73 		0.11%
35.77 		4.86%
37.51 		-4.72%
35.74 		3.83%
37.11 		-0.11%
37.07 		3.08%
38.21 		3.25%
39.45 		30.89% 28.18
2014 -5.37%
37.33 		17.57%
43.89 		2.44%
44.96 		-5.14%
42.65 		-0.96%
42.24 		-0.83%
41.89 		-0.91%
41.51 		0.87%
41.87 		-9.43%
37.92 		14.85%
43.55 		2.59%
44.68 		1.48%
45.34 		14.93% 31.56
2015 -11.62%
40.07 		6.56%
42.7 		-1.43%
42.09 		3.52%
43.57 		-2.75%
42.37 		0.40%
42.54 		1.62%
43.23 		-9.07%
39.31 		-11.52%
34.78 		0.92%
35.1 		-1.31%
34.64 		-8.78%
31.6 		-30.30% 35.35
2016 3.51%
32.71 		4.95%
34.33 		6.20%
36.46 		7.71%
39.27 		-5.35%
37.17 		-6.97%
34.58 		13.68%
39.31 		1.48%
39.89 		-1.75%
39.19 		-6.58%
36.61 		13.17%
41.43 		2.82%
42.6 		34.81% 39.60
2017 5.33%
44.87 		-0.74%
44.54 		0.58%
44.8 		-0.69%
44.49 		-5.66%
41.97 		4.91%
44.03 		3.63%
45.63 		-3.09%
44.22 		9.07%
48.23 		-0.85%
47.82 		-1.94%
46.89 		1.07%
47.39 		11.24% 44.36
2018 4.90%
49.71 		-3.98%
47.73 		-7.58%
44.11 		-3.76%
42.45 		-2.26%
41.49 		-0.43%
41.31 		6.05%
43.81 		4.11%
45.61 		-0.33%
45.46 		-16.10%
38.14 		8.76%
41.48 		-8.17%
38.09 		-19.62% 49.69
2019 14.68%
43.68 		3.48%
45.2 		0.51%
45.43 		5.17%
47.78 		-8.16%
43.88 		8.87%
47.77 		-2.11%
46.76 		-6.52%
43.71 		6.77%
46.67 		8.66%
50.71 		6.98%
54.25 		-2.80%
52.73 		38.44% 55.66
2020 -6.18%
49.47 		-9.84%
44.6 		-8.63%
40.75 		13.25%
46.15 		6.70%
49.24 		1.34%
49.9 		13.67%
56.72 		0.90%
57.23 		-0.66%
56.85 		0.12%
56.92 		1.97%
58.04 		-0.90%
57.52 		9.08% 62.34
2021 5.72%
60.81 		-0.25%
60.66 		2.13%
61.95 		-3.28%
59.92 		1.87%
61.04 		-2.52%
59.5 		-7.01%
55.33 		-1.36%
54.58 		-3.61%
52.61 		13.57%
59.75 		-6.93%
55.61 		5.81%
58.84 		2.29% 69.83
2022 5.35%
61.99 		-1.26%
61.21 		-4.08%
58.71 		-5.69%
55.37 		4.55%
57.89 		-5.18%
54.89 		11.15%
61.01 		-4.38%
58.34 		-4.37%
55.79 		15.70%
64.55 		9.39%
70.61 		-6.56%
65.98 		12.13% 78.22
2023 10.44%
72.87 		-0.92%
72.2 		1.39%
73.2 		2.04%
74.69 		-7.91%
68.78 		21.62%
83.65 		2.96%
86.13 		-4.46%
82.29 		3.32%
85.02 		-2.93%
82.53 		11.26%
91.82 		6.35%
97.65 		48.00% 87.61
2024 2.81%
100.39 		10.46%
110.89 		11.72%
123.89 		-14.35%
106.11 		1.31%
107.5 		-4.24%
102.94 		-4.16%
98.66 		-2.51%
96.18 		2.60%
98.68 		4.79%
103.41

5.90% 98.13
Data Source: Yahoo

Performance

Today’s Low
101.79
Today’s High
103.85
52W Low
80.94
52W High
125.50
Today Open
102.24
Prev. Close
101.25
Volume
2539528

PACCAR Inc historical chart

52-Week Range
80.94 - 125.5
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NMS
Message Board Id
finmb_294721
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EDT
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
101.7938 - 103.845
Financial Currency
USD
Regular Market Time
10/5/2024 1:30:00 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
PCAR

PACCAR Inc Dividend History

TypeAmountEx Date
Cash Dividend 0.30 15 Aug 2024
Cash Dividend 0.17 12 Feb 2018
Cash Dividend 0.80 13 Dec 2017
Cash Dividend 0.17 13 Nov 2017
Cash Dividend 0.17 14 Aug 2017
Cash Dividend 0.17 17 May 2017
Cash Dividend 0.16 10 Feb 2017
Cash Dividend 0.40 14 Dec 2016
Cash Dividend 0.16 16 Nov 2016
Cash Dividend 0.16 10 Aug 2016
Cash Dividend 0.16 17 May 2016
Cash Dividend 0.16 10 Feb 2016
Cash Dividend 0.93 16 Dec 2015
Cash Dividend 0.16 10 Nov 2015
Cash Dividend 0.16 12 Aug 2015
Cash Dividend 0.15 15 May 2015
Cash Dividend 0.15 11 Feb 2015
Cash Dividend 0.67 17 Dec 2014
Cash Dividend 0.15 12 Nov 2014
Cash Dividend 0.15 13 Aug 2014
Cash Dividend 0.15 15 May 2014
Cash Dividend 0.13 12 Feb 2014
Cash Dividend 0.60 18 Dec 2013
Cash Dividend 0.13 13 Nov 2013
Cash Dividend 0.13 14 Aug 2013
Cash Dividend 0.13 15 May 2013
Cash Dividend 0.13 13 Feb 2013
Cash Dividend 0.53 12 Dec 2012
Cash Dividend 0.13 14 Nov 2012
Cash Dividend 0.13 15 Aug 2012
Cash Dividend 0.13 16 May 2012
Cash Dividend 0.12 15 Feb 2012
Cash Dividend 0.47 15 Dec 2011
Cash Dividend 0.12 16 Nov 2011
Cash Dividend 0.12 16 Aug 2011
Cash Dividend 0.08 17 May 2011
Cash Dividend 0.08 15 Feb 2011
Cash Dividend 0.20 15 Dec 2010
Cash Dividend 0.08 17 Nov 2010
Cash Dividend 0.06 17 Aug 2010
Cash Dividend 0.06 17 May 2010
Cash Dividend 0.06 17 Feb 2010
Cash Dividend 0.06 17 Nov 2009
Cash Dividend 0.06 14 Aug 2009
Cash Dividend 0.12 15 May 2009
Cash Dividend 0.12 17 Feb 2009
Cash Dividend 0.07 17 Dec 2008
Cash Dividend 0.12 14 Nov 2008
Cash Dividend 0.12 14 Aug 2008
Cash Dividend 0.12 15 May 2008
Cash Dividend 0.12 14 Feb 2008
Cash Dividend 0.67 14 Dec 2007
Cash Dividend 0.12 15 Nov 2007
Cash Dividend 0.11 15 Aug 2007
Cash Dividend 0.11 16 May 2007
Cash Dividend 0.09 14 Feb 2007
Cash Dividend 0.89 14 Dec 2006
Cash Dividend 0.09 15 Nov 2006
Cash Dividend 0.09 16 Aug 2006
Cash Dividend 0.09 16 May 2006
Cash Dividend 0.07 15 Feb 2006
Cash Dividend 0.59 15 Dec 2005
Cash Dividend 0.07 15 Nov 2005
Cash Dividend 0.06 16 Aug 2005
Cash Dividend 0.06 17 May 2005
Cash Dividend 0.06 16 Feb 2005
Cash Dividend 0.59 16 Dec 2004
Cash Dividend 0.06 16 Nov 2004
Cash Dividend 0.06 16 Aug 2004
Cash Dividend 0.06 17 May 2004
Cash Dividend 0.04 13 Feb 2004
Cash Dividend 0.24 17 Dec 2003
Cash Dividend 0.04 14 Nov 2003
Cash Dividend 0.04 14 Aug 2003
Cash Dividend 0.04 15 May 2003
Cash Dividend 0.04 13 Feb 2003
Cash Dividend 0.14 16 Dec 2002
Cash Dividend 0.04 18 Nov 2002
Cash Dividend 0.04 19 Aug 2002
Cash Dividend 0.04 30 May 2002
Cash Dividend 0.04 14 Feb 2002
Cash Dividend 0.03 17 Dec 2001
Cash Dividend 0.04 16 Nov 2001
Cash Dividend 0.04 17 Aug 2001
Cash Dividend 0.04 17 May 2001
Cash Dividend 0.04 14 Feb 2001
Cash Dividend 0.13 19 Dec 2000
Cash Dividend 0.04 16 Nov 2000
Cash Dividend 0.04 16 Aug 2000
Cash Dividend 0.04 16 May 2000
Cash Dividend 0.04 16 Feb 2000
Cash Dividend 0.21 17 Dec 1999
Cash Dividend 0.03 16 Nov 1999
Cash Dividend 0.03 18 Aug 1999
Cash Dividend 0.03 18 May 1999
Cash Dividend 0.03 17 Feb 1999
Cash Dividend 0.21 17 Dec 1998
Cash Dividend 0.02 17 Nov 1998
Cash Dividend 0.02 19 Aug 1998
Cash Dividend 0.02 19 May 1998
Cash Dividend 0.02 17 Feb 1998
Cash Dividend 0.04 18 Dec 1997
Cash Dividend 0.02 18 Nov 1997
Cash Dividend 0.02 19 Aug 1997
Cash Dividend 0.02 23 May 1997
Cash Dividend 0.02 18 Feb 1997
Cash Dividend 0.10 18 Dec 1996
Cash Dividend 0.02 15 Nov 1996
Cash Dividend 0.02 16 Aug 1996
Cash Dividend 0.02 16 May 1996
Cash Dividend 0.02 15 Feb 1996
Cash Dividend 0.02 18 Dec 1995
Cash Dividend 0.02 16 Nov 1995
Cash Dividend 0.02 17 Aug 1995
Cash Dividend 0.02 12 May 1995
Cash Dividend 0.02 13 Feb 1995
Cash Dividend 0.02 19 Dec 1994
Cash Dividend 0.02 14 Nov 1994
Cash Dividend 0.02 17 Aug 1994
Cash Dividend 0.03 13 May 1994
Cash Dividend 0.03 16 Feb 1994
Cash Dividend 0.03 04 Jan 1994
Cash Dividend 0.04 20 Dec 1993
Cash Dividend 0.02 15 Nov 1993
Cash Dividend 0.02 13 Aug 1993
Cash Dividend 0.02 14 May 1993
Cash Dividend 0.02 17 Dec 1992
Cash Dividend 0.02 13 Nov 1992
Cash Dividend 0.02 14 Aug 1992
Cash Dividend 0.02 15 May 1992
Cash Dividend 0.00 12 Feb 1992
Cash Dividend 0.00 13 Dec 1991
Cash Dividend 0.02 13 Nov 1991
Cash Dividend 0.02 15 Aug 1991
Cash Dividend 0.02 15 May 1991
Cash Dividend 0.00 12 Feb 1991
Cash Dividend 0.04 13 Nov 1990
Cash Dividend 0.04 15 Aug 1990
Cash Dividend 0.04 15 May 1990
Cash Dividend 0.00 12 Feb 1990
Cash Dividend 0.04 22 Dec 1989
Cash Dividend 0.04 13 Nov 1989
Cash Dividend 0.04 15 Aug 1989
Cash Dividend 0.04 16 May 1989
Cash Dividend 0.04 16 Dec 1988
Cash Dividend 0.03 10 Nov 1988
Cash Dividend 0.03 16 May 1988
Cash Dividend 0.01 11 Feb 1988
Cash Dividend 0.01 12 Nov 1987
Data Source: Yahoo

PACCAR Inc Split History

BonusRatioEx Date
Split 3:2 08 Feb 2023
Split 3:2 10 Oct 2007
Split 3:2 11 Aug 2006
Split 3:2 06 Feb 2004
Split 3:2 29 May 2002
Split 2:1 22 May 1997
Split 2:1 01 Aug 1988
Split 2:1 28 Dec 1983
Split 11:10 11 Jan 1982
Data Source: Yahoo

PACCAR Inc Historical Data

DatePriceOpenHighLowDifferenceChange%
04 Oct 2024 103.41102.24103.86101.792.162.13%
03 Oct 2024 101.2598.18102.4598.183.333.40%
02 Oct 2024 97.9297.7398.6497.00-0.13-0.13%
01 Oct 2024 98.0598.4398.6897.40-0.63-0.64%
30 Sep 2024 98.6897.8098.7697.050.550.56%
27 Sep 2024 98.1397.8899.7597.410.320.33%
26 Sep 2024 97.8199.14100.3597.49-0.31-0.32%
25 Sep 2024 98.1299.5399.5397.12-1.05-1.06%
24 Sep 2024 99.1798.8599.6898.290.380.38%
23 Sep 2024 98.7999.5299.7898.49-0.12-0.12%
20 Sep 2024 98.9198.8799.1798.38-0.61-0.61%
19 Sep 2024 99.5298.6299.5997.773.203.32%
18 Sep 2024 96.3298.0098.4296.08-1.67-1.70%
17 Sep 2024 97.9996.1999.3596.082.292.39%
16 Sep 2024 95.7095.6296.1294.980.580.61%
13 Sep 2024 95.1295.4195.8594.590.050.05%
12 Sep 2024 95.0794.2995.1393.360.820.87%
11 Sep 2024 94.2594.4594.4591.48-0.32-0.34%
10 Sep 2024 94.5795.2395.2393.89-0.40-0.42%
09 Sep 2024 94.9793.9795.1293.451.721.84%
06 Sep 2024 93.2592.9294.4791.850.680.73%
05 Sep 2024 92.5794.4394.4791.72-2.43-2.56%
04 Sep 2024 95.0095.0196.2894.60-0.56-0.59%
03 Sep 2024 95.5695.5195.8694.00-0.62-0.64%
30 Aug 2024 96.1895.1396.2694.391.531.62%
29 Aug 2024 94.6595.1595.5093.680.120.13%
28 Aug 2024 94.5394.5295.6494.100.170.18%
27 Aug 2024 94.3695.5995.6294.09-1.51-1.58%
26 Aug 2024 95.8796.6597.2895.49-0.59-0.61%
23 Aug 2024 96.4695.9897.1595.701.181.24%
22 Aug 2024 95.2896.3996.4094.96-0.74-0.77%
21 Aug 2024 96.0295.9796.1694.870.330.34%
20 Aug 2024 95.6995.5896.0895.36-0.28-0.29%
19 Aug 2024 95.9795.2796.1095.100.800.84%
16 Aug 2024 95.1794.6395.1993.830.160.17%
15 Aug 2024 95.0193.7795.6793.731.321.41%
14 Aug 2024 93.6992.6695.0492.581.011.09%
13 Aug 2024 92.6892.6292.9091.530.510.55%
12 Aug 2024 92.1792.5092.8791.37-0.69-0.74%
09 Aug 2024 92.8692.9093.7691.85-0.42-0.45%
08 Aug 2024 93.2892.0093.5491.461.641.79%
07 Aug 2024 91.6492.9893.5791.44-0.64-0.69%
06 Aug 2024 92.2891.9593.9191.400.350.38%
05 Aug 2024 91.9392.9992.9990.04-2.43-2.58%
02 Aug 2024 94.3695.4295.7993.20-1.94-2.01%
01 Aug 2024 96.3098.2599.4795.09-2.36-2.39%
31 Jul 2024 98.6697.9099.4397.441.611.66%
30 Jul 2024 97.0598.5999.2696.98-1.27-1.29%
29 Jul 2024 98.3299.2399.2697.85-0.92-0.93%
26 Jul 2024 99.2497.88100.2697.401.641.68%
25 Jul 2024 97.6099.84100.6697.25-1.30-1.31%
24 Jul 2024 98.9096.1199.0793.851.801.85%
23 Jul 2024 97.1098.62102.5695.52-11.96-10.97%
22 Jul 2024 109.06108.40109.19106.631.251.16%
19 Jul 2024 107.81109.94109.94107.64-2.17-1.97%
18 Jul 2024 109.98109.43113.21109.100.770.71%
17 Jul 2024 109.21109.00110.33108.120.320.29%
16 Jul 2024 108.89104.92108.97104.424.344.15%
15 Jul 2024 104.55103.29105.22102.711.441.40%
12 Jul 2024 103.11103.62104.28102.98-0.12-0.12%
11 Jul 2024 103.23102.08104.42101.881.731.70%
10 Jul 2024 101.50101.34102.04100.400.160.16%
09 Jul 2024 101.34101.25102.26100.890.060.06%
08 Jul 2024 101.28101.14101.60100.371.061.06%
05 Jul 2024 100.22102.00102.0099.46-1.78-1.75%
03 Jul 2024 102.00100.54102.0799.911.091.08%
02 Jul 2024 100.91101.12102.02100.52-0.93-0.91%
01 Jul 2024 101.84103.81104.58101.14-1.10-1.07%
28 Jun 2024 102.94104.49105.10101.78-1.03-0.99%
27 Jun 2024 103.97104.00104.32103.19-0.32-0.31%
26 Jun 2024 104.29106.19106.19103.72-2.19-2.06%
25 Jun 2024 106.48106.69106.87105.39-0.41-0.38%
24 Jun 2024 106.89106.77108.67106.150.930.88%
21 Jun 2024 105.96107.23107.49105.85-1.27-1.18%
20 Jun 2024 107.23107.60108.14107.01-0.47-0.44%
18 Jun 2024 107.70107.97108.55107.02-0.05-0.05%
17 Jun 2024 107.75106.70108.12106.181.030.97%
14 Jun 2024 106.72106.18106.77104.91-0.38-0.35%
13 Jun 2024 107.10106.35107.15104.930.380.36%
12 Jun 2024 106.72106.94107.00105.250.720.68%
11 Jun 2024 106.00107.36107.36105.39-1.43-1.33%
10 Jun 2024 107.43107.00107.79106.75-0.24-0.22%
07 Jun 2024 107.67108.57108.91107.61-1.43-1.31%
06 Jun 2024 109.10110.17110.27108.66-0.91-0.83%
05 Jun 2024 110.01107.31110.04106.084.073.84%
04 Jun 2024 105.94105.47106.66105.110.450.43%
03 Jun 2024 105.49107.62107.75104.45-2.01-1.87%
31 May 2024 107.50105.90107.60104.631.751.65%
30 May 2024 105.75105.30106.57105.250.510.48%
29 May 2024 105.24106.99107.22104.95-2.71-2.51%
28 May 2024 107.95109.14109.42107.31-1.48-1.35%
24 May 2024 109.43109.72110.60109.190.560.51%
23 May 2024 108.87108.93109.25107.670.540.50%
22 May 2024 108.33105.65108.39105.342.732.59%
21 May 2024 105.60105.37105.80104.790.180.17%
20 May 2024 105.42106.62106.65105.33-0.58-0.55%
17 May 2024 106.00106.12106.52105.250.070.07%
16 May 2024 105.93107.61107.93105.87-2.15-1.99%
15 May 2024 108.08108.55109.25107.92-0.04-0.04%
14 May 2024 108.12107.00108.24106.501.271.19%
13 May 2024 106.85109.78109.83106.24-2.33-2.13%
10 May 2024 109.18109.04109.66108.720.260.24%
09 May 2024 108.92107.19109.06107.061.871.75%
08 May 2024 107.05106.30107.59105.560.450.42%
07 May 2024 106.60105.11107.11105.041.451.38%
06 May 2024 105.15105.23105.88104.860.360.34%
03 May 2024 104.79107.11107.29104.44-1.67-1.57%
02 May 2024 106.46106.40106.76104.580.120.11%
01 May 2024 106.34106.11107.98105.450.230.22%
30 Apr 2024 106.11108.00108.65104.23-7.53-6.63%
29 Apr 2024 113.64112.76114.17112.331.681.50%
26 Apr 2024 111.96111.94112.83111.22-0.66-0.59%
25 Apr 2024 112.62111.46113.65111.27-1.12-0.98%
24 Apr 2024 113.74112.98114.83112.980.420.37%
23 Apr 2024 113.32113.03113.66112.450.740.66%
22 Apr 2024 112.58112.06113.69111.821.391.25%
19 Apr 2024 111.19114.05114.34110.35-2.57-2.26%
18 Apr 2024 113.76116.41116.87113.71-2.17-1.87%
17 Apr 2024 115.93118.18118.47115.32-1.61-1.37%
16 Apr 2024 117.54118.02118.34117.00-0.48-0.41%
15 Apr 2024 118.02120.50121.75117.65-0.14-0.12%
12 Apr 2024 118.16118.00118.90117.69-0.72-0.61%
11 Apr 2024 118.88118.17119.70117.700.190.16%
10 Apr 2024 118.69117.18119.39116.55-0.49-0.41%
09 Apr 2024 119.18122.64122.89117.82-3.33-2.72%
08 Apr 2024 122.51122.10123.20121.960.300.25%
05 Apr 2024 122.21121.01122.75120.541.681.39%
04 Apr 2024 120.53121.69122.38120.240.110.09%
03 Apr 2024 120.42119.50121.34117.48-1.18-0.97%
02 Apr 2024 121.60122.43122.74120.66-1.50-1.22%
01 Apr 2024 123.10124.07124.39123.07-0.79-0.64%
28 Mar 2024 123.89125.00125.50123.55-0.57-0.46%
27 Mar 2024 124.46123.97124.67123.211.451.18%
26 Mar 2024 123.01123.04123.86122.39-0.39-0.32%
25 Mar 2024 123.40123.88124.23123.07-0.35-0.28%
22 Mar 2024 123.75124.61124.89123.69-0.67-0.54%
21 Mar 2024 124.42122.00124.57121.642.972.45%
20 Mar 2024 121.45121.43121.88120.190.450.37%
19 Mar 2024 121.00120.46121.23120.190.660.55%
18 Mar 2024 120.34118.99120.43118.672.011.70%
15 Mar 2024 118.33116.54118.95116.243.122.71%
14 Mar 2024 115.21116.75116.75113.83-0.76-0.66%
13 Mar 2024 115.97115.21116.06114.681.191.04%
12 Mar 2024 114.78114.16115.26113.370.750.66%
11 Mar 2024 114.03114.85115.23112.32-0.62-0.54%
08 Mar 2024 114.65114.44116.07114.250.320.28%
07 Mar 2024 114.33116.08116.88114.24-1.14-0.99%
06 Mar 2024 115.47114.45116.15114.301.391.22%
05 Mar 2024 114.08112.51115.78112.351.791.59%
04 Mar 2024 112.29113.48114.22112.28-0.90-0.80%
01 Mar 2024 113.19111.48113.35111.172.302.07%
29 Feb 2024 110.89111.66111.71110.71-0.48-0.43%
28 Feb 2024 111.37111.51112.05111.170.040.04%
27 Feb 2024 111.33112.18112.37110.59-0.92-0.82%
26 Feb 2024 112.25110.64112.68110.461.471.33%
23 Feb 2024 110.78110.87111.02110.120.260.24%
22 Feb 2024 110.52109.19110.67108.981.851.70%
21 Feb 2024 108.67107.42108.71107.011.261.17%
20 Feb 2024 107.41107.51108.29106.95-0.36-0.33%
16 Feb 2024 107.77108.17108.67107.48-0.29-0.27%
15 Feb 2024 108.06107.20108.58106.631.391.30%
14 Feb 2024 106.67105.36107.17105.361.481.41%
13 Feb 2024 105.19105.12105.40103.97-0.83-0.78%
12 Feb 2024 106.02105.89106.41105.200.010.01%
09 Feb 2024 106.01105.97106.08104.960.400.38%
08 Feb 2024 105.61105.20106.23104.630.550.52%
07 Feb 2024 105.06104.86105.61103.900.830.80%
06 Feb 2024 104.23104.63105.00103.630.070.07%
05 Feb 2024 104.16102.40104.37102.201.041.01%
02 Feb 2024 103.12101.75103.55101.381.101.08%
01 Feb 2024 102.02101.24102.23100.561.631.62%
31 Jan 2024 100.39101.95102.20100.01-1.58-1.55%
30 Jan 2024 101.97100.64102.25100.450.580.57%
29 Jan 2024 101.39101.43102.04100.66-0.37-0.36%
26 Jan 2024 101.76101.49103.35101.41-0.25-0.25%
25 Jan 2024 102.01102.21103.40101.461.181.17%
24 Jan 2024 100.83101.83102.22100.01-0.18-0.18%
23 Jan 2024 101.0197.80101.3196.283.924.04%
22 Jan 2024 97.0996.3397.8096.110.830.86%
19 Jan 2024 96.2695.9196.7394.810.880.92%
18 Jan 2024 95.3894.2895.5594.281.301.38%
17 Jan 2024 94.0893.7294.6093.180.030.03%
16 Jan 2024 94.0593.6494.3292.960.000.00%
12 Jan 2024 94.0595.1795.4093.88-0.55-0.58%
11 Jan 2024 94.6094.6795.0593.630.000.00%
10 Jan 2024 94.6094.5994.8294.03-0.22-0.23%
09 Jan 2024 94.8294.7795.0893.70-0.93-0.97%
08 Jan 2024 95.7594.0895.8093.242.162.31%
05 Jan 2024 93.5993.4394.4193.38-0.19-0.20%
04 Jan 2024 93.7894.4294.7592.69-1.15-1.21%
03 Jan 2024 94.9396.5996.5994.46-1.85-1.91%
02 Jan 2024 96.7897.0397.8796.41-0.87-0.89%
29 Dec 2023 97.6597.8398.1397.23-0.18-0.18%
28 Dec 2023 97.8397.8598.0897.620.040.04%
27 Dec 2023 97.7997.7298.2097.500.070.07%
26 Dec 2023 97.7297.4798.0397.300.250.26%
22 Dec 2023 97.4797.0997.8496.980.570.59%
21 Dec 2023 96.9096.8296.9696.291.001.04%
20 Dec 2023 95.9096.3097.4395.87-0.86-0.89%
19 Dec 2023 96.7696.1496.7896.001.011.05%
18 Dec 2023 95.7596.1596.6095.29-0.50-0.52%
15 Dec 2023 96.2595.8196.4495.690.440.46%
14 Dec 2023 95.8195.0696.1394.67-2.25-2.29%
13 Dec 2023 98.0698.0398.4796.610.430.44%
12 Dec 2023 97.6398.2798.4297.52-0.30-0.31%
11 Dec 2023 97.9396.6898.1596.202.552.67%
08 Dec 2023 95.3895.2096.1194.88-0.14-0.15%
07 Dec 2023 95.5295.0895.6494.340.800.84%
06 Dec 2023 94.7294.7895.7394.210.850.91%
05 Dec 2023 93.8793.1894.3792.870.150.16%
04 Dec 2023 93.7292.2494.6991.800.540.58%
01 Dec 2023 93.1891.9393.3991.731.361.48%
30 Nov 2023 91.8291.7792.2091.290.510.56%
29 Nov 2023 91.3191.5091.8790.660.370.41%
28 Nov 2023 90.9491.9092.0990.83-0.80-0.87%
27 Nov 2023 91.7491.5192.0391.25-0.26-0.28%
24 Nov 2023 92.0091.1292.0191.120.760.83%
22 Nov 2023 91.2491.2891.5790.45-0.19-0.21%
21 Nov 2023 91.4391.4091.6190.75-0.41-0.45%
20 Nov 2023 91.8491.2192.1590.740.480.53%
17 Nov 2023 91.3691.2391.7190.980.450.49%
16 Nov 2023 90.9190.5491.6490.290.460.51%
15 Nov 2023 90.4591.0391.5090.30-0.22-0.24%
14 Nov 2023 90.6789.1591.0988.972.713.08%
13 Nov 2023 87.9688.2088.7387.58-0.30-0.34%
10 Nov 2023 88.2686.4888.4086.412.282.65%
09 Nov 2023 85.9886.7287.4785.77-0.61-0.70%
08 Nov 2023 86.5986.6687.1286.010.130.15%
07 Nov 2023 86.4686.1286.7285.140.090.10%
06 Nov 2023 86.3786.8987.1585.79-0.43-0.50%
03 Nov 2023 86.8085.3187.3384.752.412.86%
02 Nov 2023 84.3984.2085.2983.181.241.49%
01 Nov 2023 83.1582.7283.5880.940.620.75%
31 Oct 2023 82.5383.2183.4782.25-1.09-1.30%
30 Oct 2023 83.6283.7684.3882.800.330.40%
27 Oct 2023 83.2984.1184.5182.91-0.62-0.74%
26 Oct 2023 83.9185.3285.7983.86-0.62-0.73%
25 Oct 2023 84.5385.7886.0384.15-0.30-0.35%
24 Oct 2023 84.8383.0285.0781.373.474.26%
23 Oct 2023 81.3681.6082.6781.30-0.22-0.27%
20 Oct 2023 81.5882.5582.8781.32-0.97-1.18%
19 Oct 2023 82.5583.8684.2682.22-1.10-1.32%
18 Oct 2023 83.6584.5185.0682.82-1.34-1.58%
17 Oct 2023 84.9984.6885.4884.47-0.10-0.12%
16 Oct 2023 85.0984.9785.7084.431.321.58%
13 Oct 2023 83.7785.3085.7283.22-1.53-1.79%
12 Oct 2023 85.3086.6886.7584.40-1.38-1.59%
11 Oct 2023 86.6886.7786.7785.33-0.09-0.10%
10 Oct 2023 86.7787.6087.6786.52-0.67-0.77%
09 Oct 2023 87.4487.3087.7386.27-0.04-0.05%
06 Oct 2023 87.4886.0587.9285.081.251.45%
05 Oct 2023 86.2386.3587.1085.31-0.44-0.51%
04 Oct 2023 86.6784.1886.9084.082.633.13%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 22.47
52-Week Low Change % 0.28%
52-Week High Change -22.09
52-Week High Change % -0.18%

Stock Price Average

50 Day Average 96.00
50 Day Average Change 7.41
50 Day Average Change % 0.08%
200 Day Average 104.68
200 Day Average Change -1.27
200 Day Average Change % -0.01%

Share Statistics

PACCAR Inc Financials

 2019-12-312020-12-312021-12-312022-12-312023-12-312024-06-30
Beginning Cash Position 4175100000.03539600000.03428300000.04690900000.05145900000.0
Capital Expenditure -1638400000.0-1632800000.0-1390500000.0-1262500000.0-1563700000.0
Cash Dividends Paid -1239800000.0-708000000.0-1004700000.0-1518600000.0-2256400000.0
Cash Flow From Continuing Financing Activities -1808500000.0-882900000.0304900000.01102200000.0-278500000.0
Cash Flow From Continuing Investing Activities -1875800000.0-1362700000.0-2033000000.0-2871000000.0-3396100000.0
Cash Flow From Continuing Operating Activities 2987200000.02186700000.03027000000.04190000000.04438700000.0
Change In Account Payable-27600000.0-53600000.0    
Change In Inventory -51900000.0-628000000.0-272700000.0-350700000.0-119600000.0
Change In Other Current Assets -133800000.0-129800000.0-31900000.0-127200000.0 
Change In Other Current Liabilities 146400000.099700000.0338600000.0754500000.0 
Change In Other Working Capital -127800000.0-82400000.0-44300000.0-36800000.0-668900000.0
Change In Payable-27600000.0-53600000.0    
Change In Payables And Accrued Expense -53600000.0693400000.0840300000.0375800000.0138700000.0
Change In Receivables 993000000.0-322100000.0-1377100000.0-1697100000.0-1323300000.0
Change In Working Capital 772300000.0-369200000.0-547100000.0-1081500000.0-1345800000.0
Changes In Account Receivables 993000000.0-322100000.0-1377100000.0-1697100000.0-1323300000.0
Changes In Cash -697100000.0-58900000.01298900000.02421200000.0764100000.0
Common Stock Dividend Paid -1239800000.0-708000000.0-1004700000.0-1518600000.0-2256400000.0
Common Stock Payments -42100000.0-1500000.0-2100000.0-3500000.0-4500000.0
Deferred Income Tax 400000.0-208600000.0-208000000.0-303700000.0 
Deferred Tax 400000.0-208600000.0-208000000.0-303700000.0 
Depreciation 1049000000.0903300000.0790200000.0923900000.0946300000.0
Depreciation Amortization Depletion 1049000000.0903300000.0790200000.0923900000.0946300000.0
Depreciation And Amortization 1049000000.0903300000.0790200000.0923900000.0946300000.0
Effect Of Exchange Rate Changes 61600000.0-52400000.0-36300000.069600000.0-38500000.0
End Cash Position 3539600000.03428300000.04690900000.07181700000.05910000000.0
Financing Cash Flow -1808500000.0-882900000.0304900000.01102200000.0-278500000.0
Free Cash Flow 1348800000.0553900000.01636500000.02927500000.02875000000.0
Investing Cash Flow -1875800000.0-1362700000.0-2033000000.0-2871000000.0-3396100000.0
Issuance Of Debt 2150100000.02101100000.03171700000.03085000000.03336200000.0
Long Term Debt Issuance 2150100000.02101100000.03171700000.03085000000.03336200000.0
Long Term Debt Payments -1898500000.0-2336700000.0-2265800000.0-2233200000.0-2063900000.0
Net Common Stock Issuance -42100000.0-1500000.0-2100000.0-3500000.0-4500000.0
Net Income From Continuing Operations 1301200000.01865500000.03011600000.04600800000.04963700000.0
Net Investment Purchase And Sale -244600000.0-176100000.0-170300000.0-163600000.0-431800000.0
Net Issuance Payments Of Debt -580300000.0-210900000.01276000000.02572800000.01917400000.0
Net Long Term Debt Issuance 251600000.0-235600000.0905900000.0851800000.01272300000.0
Net Other Investing Changes 7200000.0446200000.0-472200000.0-1444900000.0-1400600000.0
Net PPEPurchase And Sale -1638400000.0-1632800000.0-1390500000.0-1262500000.0-1563700000.0
Net Short Term Debt Issuance -831900000.024700000.0370100000.01721000000.0645100000.0
Operating Cash Flow 2987200000.02186700000.03027000000.04190000000.04438700000.0
Operating Gains Losses-35700000.0     
Other Non Cash Items -164500000.0-4800000.0-25200000.019200000.0127000000.0
Pension And Employee Benefit Expense-35700000.0     
Proceeds From Stock Option Exercised 53700000.037500000.035700000.051500000.065000000.0
Provisionand Write Offof Assets 28800000.0500000.05500000.031300000.051200000.0
Purchase Of Investment -842400000.0-903100000.0-888400000.0-967200000.0-1239100000.0
Purchase Of PPE -1638400000.0-1632800000.0-1390500000.0-1262500000.0-1563700000.0
Repayment Of Debt -1898500000.0-2336700000.0-2265800000.0-2233200000.0-2063900000.0
Repurchase Of Capital Stock -42100000.0-1500000.0-2100000.0-3500000.0-4500000.0
Sale Of Investment 597800000.0727000000.0718100000.0803600000.0807300000.0
Sale Of PPE638100000.0601900000.0904100000.0   
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.