Skip to main content
PACCAR Inc (PCAR)
NASDAQ: PCAR · Real-Time Price · USD
109.99
-0.39 (-0.35%)
Nov 20, 2024, 4:00 PM EST - Market closed

PACCAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024110.18110.97109.14109.99109.99-0.35%1,441,322
Nov 19, 2024110.64111.32110.18110.38110.38-1.34%1,636,881
Nov 18, 2024112.92113.25111.82111.88111.88-0.34%1,912,951
Nov 15, 2024114.78115.29111.91112.26112.26-2.43%2,528,677
Nov 14, 2024116.68117.22114.84115.06115.06-1.49%1,713,683
Nov 13, 2024117.49117.68116.00116.80116.800.01%2,628,870
Nov 12, 2024116.00117.21115.46116.79116.490.31%3,690,002
Nov 11, 2024115.28116.94115.00116.43116.131.79%1,927,157
Nov 8, 2024112.69115.12112.27114.38114.091.47%2,451,397
Nov 7, 2024116.00116.19112.38112.72112.43-2.84%2,386,671
Nov 6, 2024113.58117.83112.14116.01115.717.35%4,622,494
Nov 5, 2024104.75108.63104.35108.07107.793.10%3,414,015
Nov 4, 2024103.47105.23103.43104.82104.551.42%2,753,326
Nov 1, 2024103.99104.66102.94103.35103.09-0.89%1,845,568
Oct 31, 2024104.83105.42103.06104.28104.01-0.59%2,413,287
Oct 30, 2024105.62106.66104.83104.90104.63-1.66%2,343,455
Oct 29, 2024106.84107.28106.22106.67106.40-0.37%1,993,229
Oct 28, 2024107.17107.40106.40107.07106.801.10%1,579,931
Oct 25, 2024105.96107.46105.66105.90105.631.01%2,989,720
Oct 24, 2024104.46105.31103.35104.84104.571.00%2,007,661
Oct 23, 2024104.00106.82103.72103.80103.53-0.94%3,243,265
Oct 22, 2024106.22107.00100.01104.79104.52-4.40%7,366,841
Oct 21, 2024109.91110.66109.22109.61109.33-0.44%2,674,701
Oct 18, 2024110.00110.42108.94110.09109.812.35%2,997,492
Oct 17, 2024107.57108.01106.94107.56107.280.50%2,440,802
Oct 16, 2024107.00107.10106.26107.03106.760.58%2,903,232
Oct 15, 2024107.79108.35106.32106.41106.14-1.67%2,574,300
Oct 14, 2024106.55108.37106.13108.22107.941.33%2,721,219
Oct 11, 2024103.46107.49102.78106.80106.533.07%3,358,855
Oct 10, 2024103.23103.91102.81103.62103.36-0.14%2,403,638
Oct 9, 2024103.07103.97102.59103.77103.500.94%1,781,172
Oct 8, 2024102.92103.46102.24102.80102.54-0.17%1,690,857
Oct 7, 2024102.46103.94102.31102.98102.72-0.42%2,117,998
Oct 4, 2024102.24103.86101.79103.41103.152.13%2,796,414
Oct 3, 202498.18102.4598.18101.25100.993.40%4,045,649
Oct 2, 202497.7398.6497.0097.9297.67-0.13%1,735,309
Oct 1, 202498.4398.6897.4098.0597.80-0.64%1,519,968
Sep 30, 202497.8098.7697.0598.6898.430.56%2,489,490
Sep 27, 202497.8899.7597.4198.1397.880.33%2,107,687
Sep 26, 202499.14100.3597.4997.8197.56-0.32%3,107,098
Sep 25, 202499.5399.5397.1298.1297.87-1.06%3,085,657
Sep 24, 202498.8599.6898.2999.1798.920.38%1,592,744
Sep 23, 202499.5299.7898.4998.7998.54-0.12%1,832,157
Sep 20, 202498.8799.1798.3898.9198.66-0.61%4,183,120
Sep 19, 202498.6299.5997.7799.5299.273.32%2,755,991
Sep 18, 202498.0098.4296.0896.3296.07-1.70%1,767,618
Sep 17, 202496.1999.3596.0897.9997.742.39%2,777,875
Sep 16, 202495.6296.1294.9895.7095.460.61%2,087,755
Sep 13, 202495.4195.8594.5995.1294.880.05%1,552,371
Sep 12, 202494.2995.1393.3695.0794.830.87%2,120,335
Sep 11, 202494.4594.4591.4894.2594.01-0.34%3,011,118
Sep 10, 202495.2395.2393.8994.5794.33-0.42%1,894,243
Sep 9, 202493.9795.1293.4594.9794.731.84%2,815,522
Sep 6, 202492.9294.4791.8593.2593.010.73%3,980,613
Sep 5, 202494.4394.4791.7292.5792.33-2.56%2,555,681
Sep 4, 202495.0196.2894.6095.0094.76-0.59%2,291,695
Sep 3, 202495.5195.8694.0095.5695.32-0.64%4,013,506
Aug 30, 202495.1396.2694.3996.1895.931.62%2,352,432
Aug 29, 202495.1595.5093.6894.6594.410.13%2,131,106
Aug 28, 202494.5295.6494.1094.5394.290.18%3,514,481
Aug 27, 202495.5995.6294.0994.3694.12-1.58%2,186,631
Aug 26, 202496.6597.2895.4995.8795.62-0.61%2,244,659
Aug 23, 202495.9897.1595.7096.4696.211.24%1,771,613
Aug 22, 202496.3996.4094.9695.2895.04-0.77%1,590,562
Aug 21, 202495.9796.1694.8796.0295.770.34%1,255,289
Aug 20, 202495.5896.0895.3695.6995.45-0.29%1,601,672
Aug 19, 202495.2796.1095.1095.9795.720.84%1,507,266
Aug 16, 202494.6395.1993.8395.1794.930.17%3,222,503
Aug 15, 202493.7795.6793.7395.0194.771.41%2,260,417
Aug 14, 202492.6695.0492.5893.6993.161.09%3,174,759
Aug 13, 202492.6292.9091.5392.6892.150.55%2,002,599
Aug 12, 202492.5092.8791.3792.1791.64-0.74%3,263,747
Aug 9, 202492.9093.7691.8592.8692.33-0.45%2,217,460
Aug 8, 202492.0093.5491.4693.2892.751.79%2,338,469
Aug 7, 202492.9893.5791.4491.6491.12-0.69%2,223,505
Aug 6, 202491.9593.9191.4092.2891.750.38%3,397,167
Aug 5, 202492.9992.9990.0491.9391.41-2.58%4,398,417
Aug 2, 202495.4295.7993.2094.3693.82-2.01%4,074,093
Aug 1, 202498.2599.4795.0996.3095.75-2.39%4,128,227
Jul 31, 202497.9099.4397.4498.6698.101.66%2,878,371
Jul 30, 202498.5999.2696.9897.0596.50-1.29%3,219,432
Jul 29, 202499.2399.2697.8598.3297.76-0.93%2,135,152
Jul 26, 202497.88100.2697.4199.2498.671.68%3,091,675
Jul 25, 202499.84100.6697.2597.6097.04-1.31%5,215,453
Jul 24, 202496.1199.0793.8598.9098.341.85%7,612,452
Jul 23, 202498.62102.5695.5297.1096.55-10.97%7,686,838
Jul 22, 2024108.40109.19106.63109.06108.441.16%2,868,422
Jul 19, 2024109.94109.94107.64107.81107.20-1.97%4,135,834
Jul 18, 2024109.43113.21109.10109.98109.350.71%3,485,101
Jul 17, 2024109.00110.33108.12109.21108.590.29%3,922,494
Jul 16, 2024104.92108.97104.42108.89108.274.15%2,650,178
Jul 15, 2024103.29105.22102.71104.55103.951.40%1,938,587
Jul 12, 2024103.62104.28102.98103.11102.52-0.12%1,936,389
Jul 11, 2024102.08104.42101.88103.23102.641.70%1,823,067
Jul 10, 2024101.34102.04100.40101.50100.920.16%1,865,182
Jul 9, 2024101.25102.26100.89101.34100.760.06%2,001,932
Jul 8, 2024101.14101.60100.37101.28100.701.06%2,609,206
Jul 5, 2024102.00102.0099.46100.2299.65-1.75%2,214,493
Jul 3, 2024100.54102.0799.91102.00101.421.08%1,860,059
Jul 2, 2024101.12102.02100.52100.91100.34-0.91%2,708,626