Skip to main content
PACCAR Inc (PCAR)
NASDAQ: PCAR · Real-Time Price · USD
104.46
-2.00 (-1.88%)
Feb 21, 2025, 4:00 PM EST - Market closed

PACCAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025106.44106.75105.55106.46106.46-0.70%1,804,440
Feb 19, 2025105.96107.60105.79107.21107.210.63%1,957,378
Feb 18, 2025106.38106.58104.94106.54106.540.55%1,979,940
Feb 14, 2025105.55106.39104.95105.96105.960.67%1,849,845
Feb 13, 2025102.87105.51102.54105.26105.262.09%2,315,313
Feb 12, 2025104.35104.61102.07103.11103.11-2.81%4,474,112
Feb 11, 2025105.35106.33105.21106.09105.75-0.02%1,203,675
Feb 10, 2025106.83107.11105.80106.11105.770.08%1,747,104
Feb 7, 2025107.76108.11105.89106.02105.68-1.54%1,642,495
Feb 6, 2025107.64108.29106.88107.68107.340.64%1,308,433
Feb 5, 2025108.08108.21105.18106.99106.65-1.37%2,191,707
Feb 4, 2025109.37109.78108.42108.48108.13-0.60%2,274,192
Feb 3, 2025109.71111.19107.64109.13108.78-1.58%2,439,076
Jan 31, 2025112.17112.66110.68110.88110.53-1.45%2,024,772
Jan 30, 2025111.09112.74110.89112.51112.151.46%2,834,439
Jan 29, 2025109.99111.91109.75110.89110.543.39%3,747,407
Jan 28, 2025106.16110.99104.31107.25106.91-2.42%4,427,374
Jan 27, 2025109.35110.08108.15109.91109.560.01%3,213,946
Jan 24, 2025110.02110.29109.01109.90109.55-0.15%2,406,048
Jan 23, 2025110.35110.73109.71110.06109.710.20%1,359,421
Jan 22, 2025110.22110.78109.50109.84109.49-0.25%2,135,931
Jan 21, 2025110.40111.39109.81110.11109.76-0.20%2,505,716
Jan 17, 2025111.47111.72109.72110.33109.980.78%1,981,147
Jan 16, 2025109.45110.01108.42109.48109.13-0.14%1,891,399
Jan 15, 2025111.57111.93109.58109.63109.28-0.52%2,063,002
Jan 14, 2025110.25111.43109.44110.20109.851.89%1,836,012
Jan 13, 2025106.69108.52106.00108.16107.821.48%2,169,302
Jan 10, 2025106.86107.39105.19106.58106.24-1.77%2,561,241
Jan 8, 2025109.30110.53107.96108.50108.15-0.97%2,512,821
Jan 7, 2025107.77111.07107.70109.56109.212.16%3,220,177
Jan 6, 2025105.63108.66105.14107.24106.902.23%2,227,286
Jan 3, 2025104.28105.15102.76104.90104.571.43%1,937,160
Jan 2, 2025104.97105.60102.93103.42103.09-0.58%1,371,448
Dec 31, 2024104.23104.48103.40104.02103.690.40%1,311,385
Dec 30, 2024104.12104.13102.64103.61103.28-0.92%1,608,671
Dec 27, 2024104.54105.75103.39104.57104.24-0.82%1,640,105
Dec 26, 2024105.18105.73104.36105.43105.090.24%940,817
Dec 24, 2024104.70105.25103.77105.18104.840.46%978,912
Dec 23, 2024105.02105.32104.01104.70104.37-0.59%1,897,811
Dec 20, 2024104.77106.75103.77105.32104.98-2.04%6,356,602
Dec 19, 2024108.65109.55106.76107.51104.20-0.25%3,183,623
Dec 18, 2024111.72112.18107.72107.78104.46-3.47%2,809,007
Dec 17, 2024112.13113.89111.48111.66108.22-0.60%2,955,600
Dec 16, 2024113.32113.46111.63112.33108.87-0.60%1,971,216
Dec 13, 2024112.59113.55111.73113.01109.530.19%1,484,895
Dec 12, 2024115.78115.91111.71112.80109.33-2.63%2,166,247
Dec 11, 2024116.29116.86115.67115.85112.280.42%2,218,369
Dec 10, 2024114.84116.64113.47115.37111.820.47%1,875,702
Dec 9, 2024115.87116.46114.69114.83111.29-0.91%1,870,023
Dec 6, 2024116.71117.00115.06115.88112.31-1.48%1,916,392
Dec 5, 2024117.77118.19116.60117.62114.00-0.67%2,029,364
Dec 4, 2024118.09118.81117.19118.41114.761.34%2,046,320
Dec 3, 2024116.75117.53116.38116.85113.250.52%1,862,133
Dec 2, 2024117.00117.14115.68116.24112.66-0.65%1,651,765
Nov 29, 2024116.64117.46116.20117.00113.400.71%1,069,530
Nov 27, 2024115.62116.37115.00116.18112.600.31%1,685,692
Nov 26, 2024115.83116.29114.59115.82112.25-0.62%2,131,315
Nov 25, 2024115.61116.67115.40116.54112.951.56%2,976,619
Nov 22, 2024113.67115.03113.26114.75111.220.61%1,802,041
Nov 21, 2024111.44114.52110.83114.05110.543.69%1,620,633
Nov 20, 2024110.18110.97109.14109.99106.60-0.35%1,457,026
Nov 19, 2024110.64111.32110.18110.38106.98-1.34%1,636,881
Nov 18, 2024112.92113.25111.82111.88108.43-0.34%1,912,951
Nov 15, 2024114.78115.29111.91112.26108.80-2.43%2,528,677
Nov 14, 2024116.68117.22114.84115.06111.52-1.49%1,713,683
Nov 13, 2024117.49117.68116.00116.80113.200.01%2,628,870
Nov 12, 2024116.00117.21115.46116.79112.900.31%3,690,002
Nov 11, 2024115.28116.94115.00116.43112.561.79%1,927,157
Nov 8, 2024112.69115.12112.27114.38110.571.47%2,451,397
Nov 7, 2024116.00116.19112.38112.72108.97-2.84%2,386,671
Nov 6, 2024113.58117.83112.14116.01112.157.35%4,622,494
Nov 5, 2024104.75108.63104.35108.07104.473.10%3,414,015
Nov 4, 2024103.47105.23103.43104.82101.331.42%2,753,326
Nov 1, 2024103.99104.66102.94103.3599.91-0.89%1,845,568
Oct 31, 2024104.83105.42103.06104.28100.81-0.59%2,413,287
Oct 30, 2024105.62106.66104.83104.90101.41-1.66%2,343,455
Oct 29, 2024106.84107.28106.22106.67103.12-0.37%1,993,229
Oct 28, 2024107.17107.40106.40107.07103.511.10%1,579,931
Oct 25, 2024105.96107.46105.66105.90102.381.01%2,989,720
Oct 24, 2024104.46105.31103.35104.84101.351.00%2,007,661
Oct 23, 2024104.00106.82103.72103.80100.35-0.94%3,243,265
Oct 22, 2024106.22107.00100.01104.79101.30-4.40%7,366,841
Oct 21, 2024109.91110.66109.22109.61105.96-0.44%2,674,701
Oct 18, 2024110.00110.42108.94110.09106.432.35%2,997,492
Oct 17, 2024107.57108.01106.94107.56103.980.50%2,440,802
Oct 16, 2024107.00107.10106.26107.03103.470.58%2,903,232
Oct 15, 2024107.79108.35106.32106.41102.87-1.67%2,574,300
Oct 14, 2024106.55108.37106.13108.22104.621.33%2,721,219
Oct 11, 2024103.46107.49102.78106.80103.253.07%3,358,855
Oct 10, 2024103.23103.91102.81103.62100.17-0.14%2,403,638
Oct 9, 2024103.07103.97102.59103.77100.320.94%1,781,172
Oct 8, 2024102.92103.46102.24102.8099.38-0.17%1,690,857
Oct 7, 2024102.46103.94102.31102.9899.55-0.42%2,117,998
Oct 4, 2024102.24103.86101.79103.4199.972.13%2,796,414
Oct 3, 202498.18102.4598.18101.2597.883.40%4,045,649
Oct 2, 202497.7398.6497.0097.9294.66-0.13%1,735,309
Oct 1, 202498.4398.6897.4098.0594.79-0.64%1,519,968
Sep 30, 202497.8098.7697.0598.6895.400.56%2,489,490
Sep 27, 202497.8899.7597.4198.1394.860.33%2,107,687
Sep 26, 202499.14100.3597.4997.8194.56-0.32%3,107,098