Skip to main content
PACCAR Inc (PCAR)
NASDAQ: PCAR · Real-Time Price · USD
97.81
-0.31 (-0.32%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202499.14100.3597.4997.8197.81-0.32%2,838,221
Sep 25, 202499.5399.5397.1298.1298.12-1.06%3,085,657
Sep 24, 202498.8599.6898.2999.1799.170.38%1,592,744
Sep 23, 202499.5299.7898.4998.7998.79-0.12%1,832,157
Sep 20, 202498.8799.1798.3898.9198.91-0.61%4,183,120
Sep 19, 202498.6299.5997.7799.5299.523.32%2,755,991
Sep 18, 202498.0098.4296.0896.3296.32-1.70%1,767,618
Sep 17, 202496.1999.3596.0897.9997.992.39%2,777,875
Sep 16, 202495.6296.1294.9895.7095.700.61%2,087,755
Sep 13, 202495.4195.8594.5995.1295.120.05%1,552,371
Sep 12, 202494.2995.1393.3695.0795.070.87%2,120,335
Sep 11, 202494.4594.4591.4894.2594.25-0.34%3,011,118
Sep 10, 202495.2395.2393.8994.5794.57-0.42%1,894,243
Sep 9, 202493.9795.1293.4594.9794.971.84%2,815,522
Sep 6, 202492.9294.4791.8593.2593.250.73%3,980,613
Sep 5, 202494.4394.4791.7292.5792.57-2.56%2,555,681
Sep 4, 202495.0196.2894.6095.0095.00-0.59%2,291,695
Sep 3, 202495.5195.8694.0095.5695.56-0.64%4,013,506
Aug 30, 202495.1396.2694.3996.1896.181.62%2,352,432
Aug 29, 202495.1595.5093.6894.6594.650.13%2,131,106
Aug 28, 202494.5295.6494.1094.5394.530.18%3,514,481
Aug 27, 202495.5995.6294.0994.3694.36-1.58%2,186,631
Aug 26, 202496.6597.2895.4995.8795.87-0.61%2,244,659
Aug 23, 202495.9897.1595.7096.4696.461.24%1,771,613
Aug 22, 202496.3996.4094.9695.2895.28-0.77%1,590,562
Aug 21, 202495.9796.1694.8796.0296.020.34%1,255,289
Aug 20, 202495.5896.0895.3695.6995.69-0.29%1,601,672
Aug 19, 202495.2796.1095.1095.9795.970.84%1,507,266
Aug 16, 202494.6395.1993.8395.1795.170.17%3,222,503
Aug 15, 202493.7795.6793.7395.0195.011.41%2,260,417
Aug 14, 202492.6695.0492.5893.6993.401.09%3,174,759
Aug 13, 202492.6292.9091.5392.6892.390.55%2,002,599
Aug 12, 202492.5092.8791.3792.1791.88-0.74%3,263,747
Aug 9, 202492.9093.7691.8592.8692.57-0.45%2,217,460
Aug 8, 202492.0093.5491.4693.2892.991.79%2,338,469
Aug 7, 202492.9893.5791.4491.6491.35-0.69%2,223,505
Aug 6, 202491.9593.9191.4092.2891.990.38%3,397,167
Aug 5, 202492.9992.9990.0491.9391.64-2.58%4,398,417
Aug 2, 202495.4295.7993.2094.3694.06-2.01%4,074,093
Aug 1, 202498.2599.4795.0996.3096.00-2.39%4,128,227
Jul 31, 202497.9099.4397.4498.6698.351.66%2,878,371
Jul 30, 202498.5999.2696.9897.0596.75-1.29%3,219,432
Jul 29, 202499.2399.2697.8598.3298.01-0.93%2,135,152
Jul 26, 202497.88100.2697.4199.2498.931.68%3,091,675
Jul 25, 202499.84100.6697.2597.6097.29-1.31%5,215,453
Jul 24, 202496.1199.0793.8598.9098.591.85%7,612,452
Jul 23, 202498.62102.5695.5297.1096.79-10.97%7,686,838
Jul 22, 2024108.40109.19106.63109.06108.721.16%2,868,422
Jul 19, 2024109.94109.94107.64107.81107.47-1.97%4,135,834
Jul 18, 2024109.43113.21109.10109.98109.630.71%3,485,101
Jul 17, 2024109.00110.33108.12109.21108.870.29%3,922,494
Jul 16, 2024104.92108.97104.42108.89108.554.15%2,650,178
Jul 15, 2024103.29105.22102.71104.55104.221.40%1,938,587
Jul 12, 2024103.62104.28102.98103.11102.79-0.12%1,936,389
Jul 11, 2024102.08104.42101.88103.23102.911.70%1,823,067
Jul 10, 2024101.34102.04100.40101.50101.180.16%1,865,182
Jul 9, 2024101.25102.26100.89101.34101.020.06%2,001,932
Jul 8, 2024101.14101.60100.37101.28100.961.06%2,609,206
Jul 5, 2024102.00102.0099.46100.2299.91-1.75%2,214,493
Jul 3, 2024100.54102.0799.91102.00101.681.08%1,860,059
Jul 2, 2024101.12102.02100.52100.91100.59-0.91%2,708,626
Jul 1, 2024103.81104.58101.14101.84101.52-1.07%2,163,896
Jun 28, 2024104.49105.10101.78102.94102.62-0.99%11,403,453
Jun 27, 2024104.00104.32103.19103.97103.64-0.31%2,305,856
Jun 26, 2024106.19106.19103.72104.29103.96-2.06%2,486,976
Jun 25, 2024106.69106.87105.39106.48106.15-0.38%1,950,034
Jun 24, 2024106.77108.67106.15106.89106.550.88%4,360,074
Jun 21, 2024107.23107.49105.85105.96105.63-1.18%4,863,098
Jun 20, 2024107.60108.14107.01107.23106.89-0.44%2,042,969
Jun 18, 2024107.97108.55107.02107.70107.36-0.05%1,725,729
Jun 17, 2024106.70108.12106.18107.75107.410.97%1,679,389
Jun 14, 2024106.18106.77104.91106.72106.38-0.35%2,147,627
Jun 13, 2024106.35107.15104.93107.10106.760.36%2,328,128
Jun 12, 2024106.94107.00105.25106.72106.380.68%2,583,464
Jun 11, 2024107.36107.36105.39106.00105.67-1.33%2,634,203
Jun 10, 2024107.00107.79106.75107.43107.09-0.22%2,128,519
Jun 7, 2024108.57108.91107.61107.67107.33-1.31%2,160,673
Jun 6, 2024110.17110.27108.66109.10108.76-0.83%2,655,781
Jun 5, 2024107.31110.04106.08110.01109.663.84%3,631,085
Jun 4, 2024105.47106.66105.11105.94105.610.43%2,558,194
Jun 3, 2024107.62107.75104.45105.49105.16-1.87%2,562,189
May 31, 2024105.90107.60104.63107.50107.161.65%5,262,002
May 30, 2024105.30106.57105.25105.75105.420.48%1,932,437
May 29, 2024106.99107.22104.95105.24104.91-2.51%2,122,773
May 28, 2024109.14109.42107.31107.95107.61-1.35%2,522,952
May 24, 2024109.72110.60109.19109.43109.090.51%2,458,753
May 23, 2024108.93109.25107.67108.87108.530.50%2,367,394
May 22, 2024105.65108.39105.34108.33107.992.59%3,209,940
May 21, 2024105.37105.80104.79105.60105.270.17%1,894,103
May 20, 2024106.62106.65105.33105.42105.09-0.55%1,889,848
May 17, 2024106.12106.52105.25106.00105.670.07%1,727,088
May 16, 2024107.61107.93105.87105.93105.60-1.99%1,774,617
May 15, 2024108.55109.25107.92108.08107.74-0.04%2,141,143
May 14, 2024107.00108.24106.50108.12107.781.19%2,149,162
May 13, 2024109.78109.83106.24106.85106.22-2.13%2,504,536
May 10, 2024109.04109.66108.72109.18108.540.24%1,810,853
May 9, 2024107.19109.06107.06108.92108.281.75%1,887,663
May 8, 2024106.30107.59105.57107.05106.420.42%2,887,767
May 7, 2024105.11107.11105.04106.60105.971.38%2,287,058
May 6, 2024105.23105.88104.86105.15104.530.34%2,779,592