PCAR - PACCAR Inc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201981.0781.5580.9881.1281.12681,300
Dec 05, 201980.0380.2779.5580.1180.111,583,300
Dec 04, 201980.3380.9979.8479.8479.841,343,900
Dec 03, 201979.6180.2278.8880.0980.091,659,300
Dec 02, 201981.7581.9980.6580.7080.701,464,300
Nov 29, 201981.6082.0181.2881.3781.37843,800
Nov 27, 201981.6782.2581.0082.1682.161,113,700
Nov 26, 201981.6481.8380.9381.7881.781,451,900
Nov 25, 201980.6981.6880.1881.5281.521,382,000
Nov 22, 201979.9880.5079.7480.4480.441,025,000
Nov 21, 201979.2780.0078.9879.7979.791,562,800
Nov 20, 201979.0079.4678.3878.8578.851,036,200
Nov 19, 201979.9380.3079.0179.4379.431,090,800
Nov 18, 201979.5480.1779.2080.0380.031,121,900
Nov 15, 201980.2580.4879.6980.2280.221,294,500
Nov 14, 201980.2880.2879.2579.5379.531,177,400
Nov 13, 201979.1379.2978.2479.1479.141,311,900
Nov 12, 201979.9179.9879.2879.4379.431,201,700
Nov 11, 201979.5880.1579.4379.9279.92842,600
Nov 08, 201979.3580.1179.1280.0780.071,099,900
Nov 08, 20190.32 Dividend
Nov 07, 201980.0080.5779.5779.8779.551,860,400
Nov 06, 201979.4579.7978.5379.6879.361,294,900
Nov 05, 201979.3680.3678.5979.6779.351,942,800
Nov 04, 201978.3979.4278.1179.3078.981,847,900
Nov 01, 201976.4378.0776.0678.0577.742,201,700
Oct 31, 201976.1376.4774.7776.0675.762,332,200
Oct 30, 201976.2576.8175.8576.4776.161,792,900
Oct 29, 201977.0277.6676.4177.3277.011,718,400
Oct 28, 201976.9977.8076.9377.5177.201,490,900
Oct 25, 201975.2877.1875.1476.9076.591,918,500
Oct 24, 201975.3875.6274.1675.3075.001,829,700
Oct 23, 201975.3676.0074.3075.1174.812,936,800
Oct 22, 201974.0576.3973.0076.3776.064,237,700
Oct 21, 201972.5474.4572.4973.0072.713,501,500
Oct 18, 201970.8772.4270.3072.0471.752,584,600
Oct 17, 201970.5070.9070.0770.7870.501,698,800
Oct 16, 201970.1370.8669.8470.0769.791,630,800
Oct 15, 201969.0970.7168.7970.3570.071,421,300
Oct 14, 201968.6669.5968.2869.4869.201,505,000
Oct 11, 201968.5169.8768.5169.1068.822,574,100
Oct 10, 201967.4768.0966.9967.3267.051,092,200
Oct 09, 201967.2867.2966.1866.8966.621,279,200
Oct 08, 201966.8267.3966.3166.5666.291,479,100
Oct 07, 201967.5168.6767.0567.7367.461,479,900
Oct 04, 201966.9467.9466.8467.8467.571,096,300
Oct 03, 201966.1967.0065.1766.9966.721,473,900
Oct 02, 201967.1867.2165.5966.2265.951,792,300
Oct 01, 201970.1470.8867.1667.5467.271,975,600
Sep 30, 201969.4470.2269.0270.0169.731,500,900
Sep 27, 201968.8569.4768.2969.0168.731,304,100
Sep 26, 201967.7868.8067.7868.7668.481,383,900
Sep 25, 201968.1968.6667.3468.4168.143,289,000
Sep 24, 201970.4270.7067.8168.1967.922,866,300
Sep 23, 201969.7570.9769.0670.3870.101,289,000
Sep 20, 201970.2571.3570.1170.3270.042,261,800
Sep 19, 201971.9471.9470.2970.3570.071,192,200
Sep 18, 201970.7270.8669.9870.7570.471,077,500
Sep 17, 201970.9171.0469.8970.8970.611,452,800
Sep 16, 201971.0371.4070.7570.9570.671,010,500
Sep 13, 201971.8072.0670.3871.5371.241,122,500
Sep 12, 201972.0072.0070.7071.1970.901,889,400
Sep 11, 201971.5772.4370.5172.3272.032,093,200
Sep 10, 201970.4372.0370.2171.9171.622,171,200
Sep 09, 201968.7070.6768.4370.4770.192,030,100
Sep 06, 201968.6769.1368.1468.3468.071,599,800
Sep 05, 201966.3168.6066.3168.2067.932,514,900
Sep 04, 201964.9465.7364.7265.4665.201,878,600
Sep 03, 201965.0865.4563.5464.2463.982,178,600
Aug 30, 201965.8166.3365.2665.5665.301,750,600
Aug 29, 201964.7565.4964.3865.3865.122,216,000
Aug 28, 201963.1564.2862.5763.8963.632,414,000
Aug 27, 201963.6964.1863.2363.4363.181,311,000
Aug 26, 201963.3263.5562.4163.1962.941,279,100
Aug 23, 201964.0964.3962.1362.5362.281,747,500
Aug 22, 201965.2365.8864.1964.4464.181,247,200
Aug 21, 201965.0465.4664.7165.0464.781,098,500
Aug 20, 201964.8165.0864.1764.3864.121,777,100
Aug 19, 201965.6965.9764.6464.8864.621,184,800
Aug 16, 201964.2664.8963.9164.4864.221,477,600
Aug 15, 201963.5164.0363.0963.7063.441,221,500
Aug 14, 201965.1565.4263.2263.3463.091,848,000
Aug 13, 201964.2767.4564.0766.3466.071,837,900
Aug 13, 20190.32 Dividend
Aug 12, 201964.6965.1464.3264.7864.201,561,900
Aug 09, 201966.1766.1764.6965.2164.631,294,600
Aug 08, 201965.4666.5465.4666.5065.911,316,000
Aug 07, 201964.5465.4864.0165.2664.681,730,100
Aug 06, 201964.7165.8664.6865.5364.951,841,500
Aug 05, 201966.1666.5563.9564.4363.852,733,300
Aug 02, 201968.0868.2666.3367.2266.622,206,300
Aug 01, 201970.0470.8967.7968.1467.531,766,500
Jul 31, 201970.9471.3669.4170.1469.512,056,200
Jul 30, 201970.5471.0369.2070.9770.341,241,800
Jul 29, 201971.7172.3171.3671.5170.871,219,000
Jul 26, 201971.6372.0470.9071.6771.031,471,300
Jul 25, 201972.4372.4370.9771.6771.031,710,800
Jul 24, 201969.3672.4169.3672.1471.502,505,900
Jul 23, 201967.0169.7667.0069.2368.613,492,200
Jul 22, 201969.5370.1468.9969.1668.542,302,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...