PACCAR Inc (PCAR)
NASDAQ: PCAR · Real-Time Price · USD
105.32
+0.81 (0.78%)
Dec 20, 2024, 4:00 PM EST - Market closed
PACCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 104.77 | 106.75 | 103.77 | 105.32 | 105.32 | -2.04% | 6,356,602 |
| Dec 19, 2024 | 108.65 | 109.55 | 106.76 | 107.51 | 104.53 | -0.25% | 3,183,623 |
| Dec 18, 2024 | 111.72 | 112.18 | 107.72 | 107.78 | 104.80 | -3.47% | 2,809,007 |
| Dec 17, 2024 | 112.13 | 113.89 | 111.48 | 111.66 | 108.57 | -0.60% | 2,955,600 |
| Dec 16, 2024 | 113.32 | 113.46 | 111.63 | 112.33 | 109.22 | -0.60% | 1,971,216 |
| Dec 13, 2024 | 112.59 | 113.55 | 111.73 | 113.01 | 109.88 | 0.19% | 1,484,895 |
| Dec 12, 2024 | 115.78 | 115.91 | 111.71 | 112.80 | 109.68 | -2.63% | 2,166,247 |
| Dec 11, 2024 | 116.29 | 116.86 | 115.67 | 115.85 | 112.64 | 0.42% | 2,218,369 |
| Dec 10, 2024 | 114.84 | 116.64 | 113.47 | 115.37 | 112.18 | 0.47% | 1,875,702 |
| Dec 9, 2024 | 115.87 | 116.46 | 114.69 | 114.83 | 111.65 | -0.91% | 1,870,023 |
| Dec 6, 2024 | 116.71 | 117.00 | 115.06 | 115.88 | 112.67 | -1.48% | 1,916,392 |
| Dec 5, 2024 | 117.77 | 118.19 | 116.60 | 117.62 | 114.36 | -0.67% | 2,029,364 |
| Dec 4, 2024 | 118.09 | 118.81 | 117.19 | 118.41 | 115.13 | 1.34% | 2,046,320 |
| Dec 3, 2024 | 116.75 | 117.53 | 116.38 | 116.85 | 113.61 | 0.52% | 1,862,133 |
| Dec 2, 2024 | 117.00 | 117.14 | 115.68 | 116.24 | 113.02 | -0.65% | 1,651,765 |
| Nov 29, 2024 | 116.64 | 117.46 | 116.20 | 117.00 | 113.76 | 0.71% | 1,069,530 |
| Nov 27, 2024 | 115.62 | 116.37 | 115.00 | 116.18 | 112.96 | 0.31% | 1,685,692 |
| Nov 26, 2024 | 115.83 | 116.29 | 114.59 | 115.82 | 112.61 | -0.62% | 2,131,315 |
| Nov 25, 2024 | 115.61 | 116.67 | 115.40 | 116.54 | 113.31 | 1.56% | 2,976,619 |
| Nov 22, 2024 | 113.67 | 115.03 | 113.26 | 114.75 | 111.57 | 0.61% | 1,802,041 |
| Nov 21, 2024 | 111.44 | 114.52 | 110.83 | 114.05 | 110.89 | 3.69% | 1,620,633 |
| Nov 20, 2024 | 110.18 | 110.97 | 109.14 | 109.99 | 106.94 | -0.35% | 1,457,026 |
| Nov 19, 2024 | 110.64 | 111.32 | 110.18 | 110.38 | 107.32 | -1.34% | 1,636,881 |
| Nov 18, 2024 | 112.92 | 113.25 | 111.82 | 111.88 | 108.78 | -0.34% | 1,912,951 |
| Nov 15, 2024 | 114.78 | 115.29 | 111.91 | 112.26 | 109.15 | -2.43% | 2,528,677 |
| Nov 14, 2024 | 116.68 | 117.22 | 114.84 | 115.06 | 111.87 | -1.49% | 1,713,683 |
| Nov 13, 2024 | 117.49 | 117.68 | 116.00 | 116.80 | 113.57 | 0.01% | 2,628,870 |
| Nov 12, 2024 | 116.00 | 117.21 | 115.46 | 116.79 | 113.26 | 0.31% | 3,690,002 |
| Nov 11, 2024 | 115.28 | 116.94 | 115.00 | 116.43 | 112.92 | 1.79% | 1,927,157 |
| Nov 8, 2024 | 112.69 | 115.12 | 112.27 | 114.38 | 110.93 | 1.47% | 2,451,397 |
| Nov 7, 2024 | 116.00 | 116.19 | 112.38 | 112.72 | 109.32 | -2.84% | 2,386,671 |
| Nov 6, 2024 | 113.58 | 117.83 | 112.14 | 116.01 | 112.51 | 7.35% | 4,622,494 |
| Nov 5, 2024 | 104.75 | 108.63 | 104.35 | 108.07 | 104.81 | 3.10% | 3,414,015 |
| Nov 4, 2024 | 103.47 | 105.23 | 103.43 | 104.82 | 101.66 | 1.42% | 2,753,326 |
| Nov 1, 2024 | 103.99 | 104.66 | 102.94 | 103.35 | 100.23 | -0.89% | 1,845,568 |
| Oct 31, 2024 | 104.83 | 105.42 | 103.06 | 104.28 | 101.13 | -0.59% | 2,413,287 |
| Oct 30, 2024 | 105.62 | 106.66 | 104.83 | 104.90 | 101.73 | -1.66% | 2,343,455 |
| Oct 29, 2024 | 106.84 | 107.28 | 106.22 | 106.67 | 103.45 | -0.37% | 1,993,229 |
| Oct 28, 2024 | 107.17 | 107.40 | 106.40 | 107.07 | 103.84 | 1.10% | 1,579,931 |
| Oct 25, 2024 | 105.96 | 107.46 | 105.66 | 105.90 | 102.70 | 1.01% | 2,989,720 |
| Oct 24, 2024 | 104.46 | 105.31 | 103.35 | 104.84 | 101.68 | 1.00% | 2,007,661 |
| Oct 23, 2024 | 104.00 | 106.82 | 103.72 | 103.80 | 100.67 | -0.94% | 3,243,265 |
| Oct 22, 2024 | 106.22 | 107.00 | 100.01 | 104.79 | 101.63 | -4.40% | 7,366,841 |
| Oct 21, 2024 | 109.91 | 110.66 | 109.22 | 109.61 | 106.30 | -0.44% | 2,674,701 |
| Oct 18, 2024 | 110.00 | 110.42 | 108.94 | 110.09 | 106.77 | 2.35% | 2,997,492 |
| Oct 17, 2024 | 107.57 | 108.01 | 106.94 | 107.56 | 104.31 | 0.50% | 2,440,802 |
| Oct 16, 2024 | 107.00 | 107.10 | 106.26 | 107.03 | 103.80 | 0.58% | 2,903,232 |
| Oct 15, 2024 | 107.79 | 108.35 | 106.32 | 106.41 | 103.20 | -1.67% | 2,574,300 |
| Oct 14, 2024 | 106.55 | 108.37 | 106.13 | 108.22 | 104.95 | 1.33% | 2,721,219 |
| Oct 11, 2024 | 103.46 | 107.49 | 102.78 | 106.80 | 103.58 | 3.07% | 3,358,855 |
| Oct 10, 2024 | 103.23 | 103.91 | 102.81 | 103.62 | 100.49 | -0.14% | 2,403,638 |
| Oct 9, 2024 | 103.07 | 103.97 | 102.59 | 103.77 | 100.64 | 0.94% | 1,781,172 |
| Oct 8, 2024 | 102.92 | 103.46 | 102.24 | 102.80 | 99.70 | -0.17% | 1,690,857 |
| Oct 7, 2024 | 102.46 | 103.94 | 102.31 | 102.98 | 99.87 | -0.42% | 2,117,998 |
| Oct 4, 2024 | 102.24 | 103.86 | 101.79 | 103.41 | 100.29 | 2.13% | 2,796,414 |
| Oct 3, 2024 | 98.18 | 102.45 | 98.18 | 101.25 | 98.19 | 3.40% | 4,045,649 |
| Oct 2, 2024 | 97.73 | 98.64 | 97.00 | 97.92 | 94.96 | -0.13% | 1,735,309 |
| Oct 1, 2024 | 98.43 | 98.68 | 97.40 | 98.05 | 95.09 | -0.64% | 1,519,968 |
| Sep 30, 2024 | 97.80 | 98.76 | 97.05 | 98.68 | 95.70 | 0.56% | 2,489,490 |
| Sep 27, 2024 | 97.88 | 99.75 | 97.41 | 98.13 | 95.17 | 0.33% | 2,107,687 |
| Sep 26, 2024 | 99.14 | 100.35 | 97.49 | 97.81 | 94.86 | -0.32% | 3,107,098 |
| Sep 25, 2024 | 99.53 | 99.53 | 97.12 | 98.12 | 95.16 | -1.06% | 3,085,657 |
| Sep 24, 2024 | 98.85 | 99.68 | 98.29 | 99.17 | 96.18 | 0.38% | 1,592,744 |
| Sep 23, 2024 | 99.52 | 99.78 | 98.49 | 98.79 | 95.81 | -0.12% | 1,832,157 |
| Sep 20, 2024 | 98.87 | 99.17 | 98.38 | 98.91 | 95.92 | -0.61% | 4,183,120 |
| Sep 19, 2024 | 98.62 | 99.59 | 97.77 | 99.52 | 96.52 | 3.32% | 2,755,991 |
| Sep 18, 2024 | 98.00 | 98.42 | 96.08 | 96.32 | 93.41 | -1.70% | 1,767,618 |
| Sep 17, 2024 | 96.19 | 99.35 | 96.08 | 97.99 | 95.03 | 2.39% | 2,777,875 |
| Sep 16, 2024 | 95.62 | 96.12 | 94.98 | 95.70 | 92.81 | 0.61% | 2,087,755 |
| Sep 13, 2024 | 95.41 | 95.85 | 94.59 | 95.12 | 92.25 | 0.05% | 1,552,371 |
| Sep 12, 2024 | 94.29 | 95.13 | 93.36 | 95.07 | 92.20 | 0.87% | 2,120,335 |
| Sep 11, 2024 | 94.45 | 94.45 | 91.48 | 94.25 | 91.41 | -0.34% | 3,011,118 |
| Sep 10, 2024 | 95.23 | 95.23 | 93.89 | 94.57 | 91.72 | -0.42% | 1,894,243 |
| Sep 9, 2024 | 93.97 | 95.12 | 93.45 | 94.97 | 92.10 | 1.84% | 2,815,522 |
| Sep 6, 2024 | 92.92 | 94.47 | 91.85 | 93.25 | 90.44 | 0.73% | 3,980,613 |
| Sep 5, 2024 | 94.43 | 94.47 | 91.72 | 92.57 | 89.78 | -2.56% | 2,555,681 |
| Sep 4, 2024 | 95.01 | 96.28 | 94.60 | 95.00 | 92.13 | -0.59% | 2,291,695 |
| Sep 3, 2024 | 95.51 | 95.86 | 94.00 | 95.56 | 92.68 | -0.64% | 4,013,506 |
| Aug 30, 2024 | 95.13 | 96.26 | 94.39 | 96.18 | 93.28 | 1.62% | 2,352,432 |
| Aug 29, 2024 | 95.15 | 95.50 | 93.68 | 94.65 | 91.79 | 0.13% | 2,131,106 |
| Aug 28, 2024 | 94.52 | 95.64 | 94.10 | 94.53 | 91.68 | 0.18% | 3,514,481 |
| Aug 27, 2024 | 95.59 | 95.62 | 94.09 | 94.36 | 91.51 | -1.58% | 2,186,631 |
| Aug 26, 2024 | 96.65 | 97.28 | 95.49 | 95.87 | 92.98 | -0.61% | 2,244,659 |
| Aug 23, 2024 | 95.98 | 97.15 | 95.70 | 96.46 | 93.55 | 1.24% | 1,771,613 |
| Aug 22, 2024 | 96.39 | 96.40 | 94.96 | 95.28 | 92.40 | -0.77% | 1,590,562 |
| Aug 21, 2024 | 95.97 | 96.16 | 94.87 | 96.02 | 93.12 | 0.34% | 1,255,289 |
| Aug 20, 2024 | 95.58 | 96.08 | 95.36 | 95.69 | 92.80 | -0.29% | 1,601,672 |
| Aug 19, 2024 | 95.27 | 96.10 | 95.10 | 95.97 | 93.07 | 0.84% | 1,507,266 |
| Aug 16, 2024 | 94.63 | 95.19 | 93.83 | 95.17 | 92.30 | 0.17% | 3,222,503 |
| Aug 15, 2024 | 93.77 | 95.67 | 93.73 | 95.01 | 92.14 | 1.41% | 2,260,417 |
| Aug 14, 2024 | 92.66 | 95.04 | 92.58 | 93.69 | 90.58 | 1.09% | 3,174,759 |
| Aug 13, 2024 | 92.62 | 92.90 | 91.53 | 92.68 | 89.60 | 0.55% | 2,002,599 |
| Aug 12, 2024 | 92.50 | 92.87 | 91.37 | 92.17 | 89.11 | -0.74% | 3,263,747 |
| Aug 9, 2024 | 92.90 | 93.76 | 91.85 | 92.86 | 89.77 | -0.45% | 2,217,460 |
| Aug 8, 2024 | 92.00 | 93.54 | 91.46 | 93.28 | 90.18 | 1.79% | 2,338,469 |
| Aug 7, 2024 | 92.98 | 93.57 | 91.44 | 91.64 | 88.59 | -0.69% | 2,223,505 |
| Aug 6, 2024 | 91.95 | 93.91 | 91.40 | 92.28 | 89.21 | 0.38% | 3,397,167 |
| Aug 5, 2024 | 92.99 | 92.99 | 90.04 | 91.93 | 88.87 | -2.58% | 4,398,417 |
| Aug 2, 2024 | 95.42 | 95.79 | 93.20 | 94.36 | 91.22 | -2.01% | 4,074,093 |
| Aug 1, 2024 | 98.25 | 99.47 | 95.09 | 96.30 | 93.10 | -2.39% | 4,128,227 |