NasdaqGS - Nasdaq Real Time Price USD

PACCAR Inc (PCAR)

112.46 -1.28 (-1.13%)
As of 1:42 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 111.78 113.65 111.27 112.46 112.46 1,628,793
Apr 24, 2024 112.98 114.83 112.98 113.74 113.74 2,859,500
Apr 23, 2024 113.03 113.66 112.45 113.32 113.32 2,403,800
Apr 22, 2024 112.06 113.69 111.82 112.58 112.58 2,021,200
Apr 19, 2024 114.05 114.34 110.35 111.19 111.19 4,538,400
Apr 18, 2024 116.41 116.87 113.71 113.76 113.76 2,343,400
Apr 17, 2024 118.18 118.47 115.32 115.93 115.93 2,458,300
Apr 16, 2024 118.02 118.34 117.00 117.54 117.54 1,736,200
Apr 15, 2024 120.50 121.75 117.65 118.02 118.02 1,959,300
Apr 12, 2024 118.00 118.90 117.69 118.16 118.16 1,976,000
Apr 11, 2024 118.17 119.70 117.70 118.88 118.88 1,437,500
Apr 10, 2024 117.18 119.39 116.55 118.69 118.69 2,412,800
Apr 9, 2024 122.64 122.89 117.82 119.18 119.18 2,461,400
Apr 8, 2024 122.10 123.20 121.96 122.51 122.51 1,838,400
Apr 5, 2024 121.01 122.75 120.54 122.21 122.21 1,391,700
Apr 4, 2024 121.69 122.38 120.24 120.53 120.53 1,896,000
Apr 3, 2024 119.50 121.34 117.48 120.42 120.42 3,740,300
Apr 2, 2024 122.43 122.74 120.66 121.60 121.60 2,341,000
Apr 1, 2024 124.07 124.39 123.07 123.10 123.10 1,351,300
Mar 28, 2024 125.00 125.50 123.55 123.89 123.89 2,280,800
Mar 27, 2024 123.97 124.67 123.21 124.46 124.46 1,363,800
Mar 26, 2024 123.04 123.86 122.39 123.01 123.01 1,740,500
Mar 25, 2024 123.88 124.23 123.07 123.40 123.40 1,321,200
Mar 22, 2024 124.61 124.89 123.69 123.75 123.75 2,397,200
Mar 21, 2024 122.00 124.57 121.64 124.42 124.42 2,014,200
Mar 20, 2024 121.43 121.88 120.19 121.45 121.45 2,535,100
Mar 19, 2024 120.46 121.23 120.19 121.00 121.00 1,950,000
Mar 18, 2024 118.99 120.43 118.67 120.34 120.34 3,021,300
Mar 15, 2024 116.54 118.95 116.24 118.33 118.33 7,281,300
Mar 14, 2024 116.75 116.75 113.83 115.21 115.21 2,864,600
Mar 13, 2024 115.21 116.06 114.68 115.97 115.97 2,036,000
Mar 12, 2024 114.16 115.26 113.37 114.78 114.78 1,765,200
Mar 11, 2024 114.85 115.23 112.32 114.03 114.03 1,972,300
Mar 8, 2024 114.44 116.07 114.25 114.65 114.65 2,038,300
Mar 7, 2024 116.08 116.88 114.24 114.33 114.33 2,759,200
Mar 6, 2024 114.45 116.15 114.30 115.47 115.47 2,290,400
Mar 5, 2024 112.51 115.78 112.35 114.08 114.08 2,556,700
Mar 4, 2024 113.48 114.22 112.28 112.29 112.29 1,743,000
Mar 1, 2024 111.48 113.35 111.17 113.19 113.19 2,190,500
Feb 29, 2024 111.66 111.71 110.71 110.89 110.89 3,660,500
Feb 28, 2024 111.51 112.05 111.17 111.37 111.37 1,632,200
Feb 27, 2024 112.18 112.37 110.59 111.33 111.33 1,794,600
Feb 26, 2024 110.64 112.68 110.46 112.25 112.25 2,085,200
Feb 23, 2024 110.87 111.02 110.12 110.78 110.78 1,690,000
Feb 22, 2024 109.19 110.67 108.98 110.52 110.52 2,020,700
Feb 21, 2024 107.42 108.71 107.01 108.67 108.67 1,673,300
Feb 20, 2024 107.51 108.29 106.95 107.41 107.41 2,322,900
Feb 16, 2024 108.17 108.67 107.48 107.77 107.77 2,594,300
Feb 15, 2024 107.20 108.58 106.63 108.06 108.06 1,524,800
Feb 14, 2024 0.27 Dividend
Feb 14, 2024 105.36 107.17 105.36 106.67 106.67 2,048,300
Feb 13, 2024 105.12 105.40 103.97 105.19 104.92 2,295,800
Feb 12, 2024 105.89 106.41 105.20 106.02 105.75 1,378,200
Feb 9, 2024 105.97 106.08 104.96 106.01 105.74 1,474,700
Feb 8, 2024 105.20 106.23 104.63 105.61 105.34 2,223,600
Feb 7, 2024 104.86 105.61 103.90 105.06 104.79 1,885,200
Feb 6, 2024 104.63 105.00 103.63 104.23 103.96 2,120,900
Feb 5, 2024 102.40 104.37 102.20 104.16 103.89 2,589,300
Feb 2, 2024 101.75 103.55 101.38 103.12 102.86 1,665,100
Feb 1, 2024 101.24 102.23 100.56 102.02 101.76 1,725,100
Jan 31, 2024 101.95 102.20 100.01 100.39 100.13 2,070,200
Jan 30, 2024 100.64 102.25 100.45 101.97 101.71 1,713,000
Jan 29, 2024 101.43 102.04 100.66 101.39 101.13 1,833,100
Jan 26, 2024 101.49 103.35 101.41 101.76 101.50 2,058,100
Jan 25, 2024 102.21 103.40 101.46 102.01 101.75 2,280,100
Jan 24, 2024 101.83 102.22 100.01 100.83 100.57 3,385,200
Jan 23, 2024 97.80 101.31 96.28 101.01 100.75 5,705,600
Jan 22, 2024 96.33 97.80 96.11 97.09 96.84 2,931,300
Jan 19, 2024 95.91 96.73 94.81 96.26 96.01 3,234,400
Jan 18, 2024 94.28 95.55 94.28 95.38 95.14 2,401,500
Jan 17, 2024 93.72 94.60 93.18 94.08 93.84 2,425,900
Jan 16, 2024 93.64 94.32 92.96 94.05 93.81 3,323,900
Jan 12, 2024 95.17 95.40 93.88 94.05 93.81 1,966,100
Jan 11, 2024 94.67 95.05 93.63 94.60 94.36 1,812,800
Jan 10, 2024 94.59 94.82 94.03 94.60 94.36 1,446,900
Jan 9, 2024 94.77 95.08 93.70 94.82 94.58 1,930,200
Jan 8, 2024 94.08 95.80 93.24 95.75 95.50 2,349,600
Jan 5, 2024 93.43 94.41 93.38 93.59 93.35 1,792,800
Jan 4, 2024 94.42 94.75 92.69 93.78 93.54 3,393,400
Jan 3, 2024 96.59 96.59 94.46 94.93 94.69 2,835,800
Jan 2, 2024 97.03 97.87 96.41 96.78 96.53 2,290,600
Dec 29, 2023 97.83 98.13 97.23 97.65 97.40 1,174,900
Dec 28, 2023 97.85 98.08 97.62 97.83 97.58 840,600
Dec 27, 2023 97.72 98.20 97.50 97.79 97.54 1,110,200
Dec 26, 2023 97.47 98.03 97.30 97.72 97.47 883,300
Dec 22, 2023 97.09 97.84 96.98 97.47 97.22 1,118,500
Dec 21, 2023 96.82 96.96 96.29 96.90 96.65 1,225,700
Dec 20, 2023 96.30 97.43 95.87 95.90 95.65 2,292,900
Dec 19, 2023 96.14 96.78 96.00 96.76 96.51 2,053,900
Dec 18, 2023 96.15 96.60 95.29 95.75 95.50 2,119,100
Dec 15, 2023 95.81 96.44 95.69 96.25 96.00 6,224,500
Dec 14, 2023 3.20 Dividend
Dec 14, 2023 95.06 96.13 94.67 95.81 95.56 4,213,000
Dec 13, 2023 98.03 98.47 96.61 98.06 94.62 2,970,700
Dec 12, 2023 98.27 98.42 97.52 97.63 94.20 2,122,700
Dec 11, 2023 96.68 98.15 96.20 97.93 94.49 2,524,000
Dec 8, 2023 95.20 96.11 94.88 95.38 92.03 2,186,200
Dec 7, 2023 95.08 95.64 94.34 95.52 92.17 2,095,300
Dec 6, 2023 94.78 95.73 94.21 94.72 91.39 2,261,400
Dec 5, 2023 93.18 94.37 92.87 93.87 90.57 2,536,800
Dec 4, 2023 92.24 94.69 91.80 93.72 90.43 3,473,300
Dec 1, 2023 91.93 93.39 91.73 93.18 89.91 1,963,600
Nov 30, 2023 91.77 92.20 91.29 91.82 88.60 2,554,600
Nov 29, 2023 91.50 91.87 90.66 91.31 88.10 1,510,600
Nov 28, 2023 91.90 92.09 90.83 90.94 87.75 2,596,700
Nov 27, 2023 91.51 92.03 91.25 91.74 88.52 1,296,800
Nov 24, 2023 91.12 92.01 91.12 92.00 88.77 654,200
Nov 22, 2023 91.28 91.57 90.45 91.24 88.04 1,566,800
Nov 21, 2023 91.40 91.61 90.75 91.43 88.22 1,779,500
Nov 20, 2023 91.21 92.15 90.74 91.84 88.61 1,883,000
Nov 17, 2023 91.23 91.71 90.98 91.36 88.15 2,163,900
Nov 16, 2023 90.54 91.64 90.29 90.91 87.72 2,073,800
Nov 15, 2023 91.03 91.50 90.30 90.45 87.27 1,859,400
Nov 14, 2023 0.27 Dividend
Nov 14, 2023 89.15 91.09 88.97 90.67 87.49 2,159,500
Nov 13, 2023 88.20 88.73 87.58 87.96 84.61 1,637,300
Nov 10, 2023 86.48 88.40 86.41 88.26 84.90 2,033,000
Nov 9, 2023 86.72 87.47 85.77 85.98 82.71 1,582,500
Nov 8, 2023 86.66 87.12 86.01 86.59 83.29 1,758,700
Nov 7, 2023 86.12 86.72 85.14 86.46 83.17 1,964,200
Nov 6, 2023 86.89 87.15 85.79 86.37 83.08 1,451,600
Nov 3, 2023 85.31 87.33 84.75 86.80 83.49 2,463,400
Nov 2, 2023 84.20 85.29 83.18 84.39 81.18 2,066,700
Nov 1, 2023 82.72 83.58 80.94 83.15 79.98 2,954,300
Oct 31, 2023 83.21 83.47 82.25 82.53 79.39 2,716,300
Oct 30, 2023 83.76 84.38 82.80 83.62 80.44 2,217,300
Oct 27, 2023 84.11 84.51 82.91 83.29 80.12 2,026,600
Oct 26, 2023 85.32 85.79 83.86 83.91 80.71 2,639,900
Oct 25, 2023 85.78 86.03 84.15 84.53 81.31 2,769,600
Oct 24, 2023 83.02 85.07 81.37 84.83 81.60 4,547,900
Oct 23, 2023 81.60 82.67 81.30 81.36 78.26 2,805,100
Oct 20, 2023 82.55 82.87 81.32 81.58 78.47 3,236,800
Oct 19, 2023 83.86 84.26 82.22 82.55 79.41 2,445,200
Oct 18, 2023 84.51 85.06 82.82 83.65 80.46 2,043,900
Oct 17, 2023 84.68 85.48 84.47 84.99 81.75 2,009,600
Oct 16, 2023 84.97 85.70 84.43 85.09 81.85 2,151,100
Oct 13, 2023 85.30 85.72 83.22 83.77 80.58 2,603,600
Oct 12, 2023 86.68 86.75 84.40 85.30 82.05 1,957,700
Oct 11, 2023 86.77 86.77 85.33 86.68 83.38 2,960,000
Oct 10, 2023 87.60 87.67 86.52 86.77 83.47 3,131,500
Oct 9, 2023 87.30 87.73 86.27 87.44 84.11 1,361,600
Oct 6, 2023 86.05 87.92 85.08 87.48 84.15 2,443,900
Oct 5, 2023 86.35 87.10 85.31 86.23 82.95 3,487,800
Oct 4, 2023 84.18 86.90 84.08 86.67 83.37 3,232,600
Oct 3, 2023 84.32 85.06 83.59 84.04 80.84 1,980,100
Oct 2, 2023 85.07 85.59 84.06 84.76 81.53 1,725,900
Sep 29, 2023 85.99 85.99 84.48 85.02 81.78 2,006,200
Sep 28, 2023 85.01 86.46 85.00 85.71 82.45 1,917,400
Sep 27, 2023 84.43 85.26 83.75 84.81 81.58 1,538,700
Sep 26, 2023 84.87 85.53 83.68 83.86 80.67 1,946,900
Sep 25, 2023 84.67 85.65 84.51 85.46 82.21 1,298,500
Sep 22, 2023 84.00 85.74 83.78 84.93 81.70 2,080,100
Sep 21, 2023 84.91 84.91 83.61 83.81 80.62 1,825,200
Sep 20, 2023 85.27 87.00 85.24 85.25 82.00 1,610,500
Sep 19, 2023 86.29 86.80 84.58 85.17 81.93 1,878,300
Sep 18, 2023 85.30 86.34 85.11 86.29 83.00 1,308,000
Sep 15, 2023 85.87 85.87 84.86 85.22 81.98 3,636,900
Sep 14, 2023 83.96 85.98 83.68 85.87 82.60 2,129,700
Sep 13, 2023 85.69 86.30 82.67 83.28 80.11 2,972,700
Sep 12, 2023 84.97 86.24 84.82 85.22 81.98 1,751,000
Sep 11, 2023 84.94 85.36 84.58 85.22 81.98 1,842,600
Sep 8, 2023 83.22 85.57 83.03 84.51 81.29 3,022,600
Sep 7, 2023 82.75 83.45 81.77 83.05 79.89 2,338,400
Sep 6, 2023 81.94 83.00 81.66 82.75 79.60 2,669,200
Sep 5, 2023 83.57 83.92 81.58 81.66 78.55 2,620,900
Sep 1, 2023 82.84 83.64 82.54 83.52 80.34 2,320,700
Aug 31, 2023 83.10 83.60 82.18 82.29 79.16 3,128,800
Aug 30, 2023 82.63 82.90 81.72 82.72 79.57 4,009,300
Aug 29, 2023 84.46 84.55 81.46 82.86 79.70 3,803,700
Aug 28, 2023 85.26 85.81 84.75 85.18 81.94 1,034,200
Aug 25, 2023 84.45 85.06 83.79 84.78 81.55 1,554,500
Aug 24, 2023 85.23 86.02 84.20 84.23 81.02 1,533,800
Aug 23, 2023 85.00 85.83 84.73 85.65 82.39 1,389,700
Aug 22, 2023 84.90 85.03 84.27 84.93 81.70 1,600,400
Aug 21, 2023 84.55 84.93 83.73 84.58 81.36 1,428,900
Aug 18, 2023 83.21 84.83 83.01 84.66 81.44 1,837,700
Aug 17, 2023 85.29 85.33 83.70 83.75 80.56 1,423,800
Aug 16, 2023 0.27 Dividend
Aug 16, 2023 84.83 85.96 84.44 84.56 81.34 1,859,400
Aug 15, 2023 85.57 85.75 84.84 85.07 81.57 1,401,000
Aug 14, 2023 85.45 86.08 84.80 86.00 82.46 1,370,300
Aug 11, 2023 85.32 85.98 85.04 85.82 82.29 1,202,600
Aug 10, 2023 85.93 86.51 84.94 85.48 81.96 1,450,500
Aug 9, 2023 85.50 86.38 85.28 85.42 81.91 1,763,300
Aug 8, 2023 83.76 85.54 83.40 85.42 81.91 1,915,200
Aug 7, 2023 84.45 84.97 84.34 84.64 81.16 1,719,600
Aug 4, 2023 85.08 85.51 83.45 83.90 80.45 2,693,600
Aug 3, 2023 85.67 85.94 83.88 84.89 81.40 2,928,400
Aug 2, 2023 86.31 86.53 85.43 86.07 82.53 2,166,700
Aug 1, 2023 85.84 87.22 85.77 86.43 82.88 1,967,000
Jul 31, 2023 85.74 86.15 85.16 86.13 82.59 2,707,100
Jul 28, 2023 85.14 85.84 84.56 85.34 81.83 2,922,200
Jul 27, 2023 85.04 85.54 83.97 85.35 81.84 3,058,000
Jul 26, 2023 86.65 86.81 83.83 84.61 81.13 3,380,500
Jul 25, 2023 83.32 86.66 81.18 86.31 82.76 5,091,300
Jul 24, 2023 88.09 88.97 88.05 88.70 85.05 3,490,800
Jul 21, 2023 88.88 89.45 87.79 87.91 84.29 9,949,800
Jul 20, 2023 89.94 90.05 88.40 88.83 85.18 2,972,500
Jul 19, 2023 88.17 89.17 87.86 89.01 85.35 2,694,500
Jul 18, 2023 87.65 89.58 87.50 89.42 85.74 2,736,300
Jul 17, 2023 86.57 87.82 85.90 87.56 83.96 3,172,300
Jul 14, 2023 85.95 85.95 84.62 85.66 82.14 1,821,000
Jul 13, 2023 86.04 86.57 85.74 85.77 82.24 2,127,400
Jul 12, 2023 86.90 87.83 86.15 86.23 82.68 3,184,000
Jul 11, 2023 85.01 86.34 84.87 86.13 82.59 2,490,100
Jul 10, 2023 82.77 85.05 82.69 84.61 81.13 3,932,700
Jul 7, 2023 81.81 83.49 81.81 82.31 78.92 1,802,600
Jul 6, 2023 81.65 82.12 80.91 81.82 78.45 1,802,500
Jul 5, 2023 82.96 83.16 81.97 82.28 78.90 2,804,600
Jul 3, 2023 83.47 84.01 82.94 83.64 80.20 907,100
Jun 30, 2023 83.53 85.18 83.33 83.65 80.21 2,979,300
Jun 29, 2023 80.99 83.27 80.64 82.61 79.21 2,257,000
Jun 28, 2023 80.36 80.78 79.95 80.68 77.36 1,817,600
Jun 27, 2023 79.45 80.41 78.92 80.36 77.05 1,759,500
Jun 26, 2023 78.86 79.76 78.58 79.21 75.95 1,782,900
Jun 23, 2023 77.66 78.59 76.93 78.44 75.21 2,588,900
Jun 22, 2023 78.50 78.55 77.63 78.11 74.90 1,465,600
Jun 21, 2023 77.65 78.83 77.09 78.52 75.29 2,292,600
Jun 20, 2023 78.25 78.35 76.88 77.77 74.57 2,463,800
Jun 16, 2023 79.44 79.44 78.47 78.63 75.40 3,946,800
Jun 15, 2023 78.28 79.23 77.72 79.08 75.83 1,792,200
Jun 14, 2023 79.97 80.15 77.63 78.06 74.85 2,266,600
Jun 13, 2023 78.37 79.85 78.02 79.48 76.21 2,575,400
Jun 12, 2023 76.83 77.97 76.35 77.76 74.56 1,943,400
Jun 9, 2023 76.53 77.38 76.44 76.83 73.67 1,743,400
Jun 8, 2023 76.14 76.91 75.79 76.71 73.55 1,893,300
Jun 7, 2023 74.83 76.28 74.29 76.19 73.06 2,143,900
Jun 6, 2023 73.50 74.92 73.05 74.59 71.52 2,104,100
Jun 5, 2023 73.48 74.62 72.64 73.33 70.31 2,429,200
Jun 2, 2023 70.83 73.40 70.37 73.30 70.29 2,638,500
Jun 1, 2023 68.99 70.05 68.40 70.02 67.14 2,205,000
May 31, 2023 70.93 70.93 68.54 68.78 65.95 5,249,300
May 30, 2023 71.29 71.41 70.30 71.16 68.23 1,782,100
May 26, 2023 71.45 71.68 70.88 71.35 68.42 1,880,900
May 25, 2023 70.26 71.10 69.80 71.02 68.10 2,460,000
May 24, 2023 71.50 71.65 70.18 70.44 67.54 2,263,000
May 23, 2023 71.30 71.91 70.60 71.39 68.45 2,553,400
May 22, 2023 71.87 72.29 71.20 71.39 68.45 1,950,100
May 19, 2023 72.40 72.83 71.21 71.75 68.80 2,105,300
May 18, 2023 71.18 71.79 70.50 71.61 68.66 2,735,000
May 17, 2023 71.14 72.05 70.77 71.53 68.59 2,250,000
May 16, 2023 0.25 Dividend
May 16, 2023 72.35 72.42 70.49 70.52 67.62 2,977,800
May 15, 2023 72.95 73.42 72.12 72.80 69.57 1,992,000
May 12, 2023 73.15 73.37 72.09 72.73 69.50 1,730,700
May 11, 2023 71.51 72.55 71.32 72.44 69.22 1,782,900
May 10, 2023 73.58 73.92 71.26 72.33 69.12 2,289,900
May 9, 2023 72.56 73.43 71.95 73.33 70.07 2,134,800
May 8, 2023 73.23 73.40 71.85 72.78 69.55 2,144,300
May 5, 2023 71.87 72.92 71.81 72.76 69.53 2,402,100
May 4, 2023 71.47 71.61 69.96 71.02 67.87 2,395,300
May 3, 2023 72.57 73.60 71.53 71.63 68.45 2,932,700
May 2, 2023 74.07 74.39 71.72 72.43 69.21 3,991,100
May 1, 2023 74.69 75.70 74.51 74.79 71.47 2,066,100
Apr 28, 2023 73.85 75.11 73.67 74.69 71.37 2,316,900
Apr 27, 2023 73.28 73.81 71.76 73.67 70.40 2,942,000
Apr 26, 2023 74.48 75.26 72.77 73.10 69.85 4,119,200
Apr 25, 2023 75.26 75.73 72.70 74.80 71.48 6,266,400

Related Tickers

OSK Oshkosh Corporation
119.14
-1.74%
 
AGCO AGCO Corporation
116.87
-1.53%
 
CAT Caterpillar Inc.
340.21
-6.41%
 
TEX Terex Corporation
59.07
-2.59%
 
DE Deere & Company
390.32
-1.09%
 
CNHI CNH Industrial N.V.
11.26
-1.23%
 
WNC Wabash National Corporation
23.98
-1.82%
 
HY Hyster-Yale Materials Handling, Inc.
59.64
-1.97%
 
VLVLY AB Volvo (publ)
25.36
-2.27%
 
REVG REV Group, Inc.
21.78
-0.59%