Advertisement
Advertisement
U.S. markets open in 6 hours 42 minutes
Advertisement
Advertisement
Advertisement
Advertisement

PACCAR Inc (PCAR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
91.56-0.74 (-0.80%)
At close: 04:00PM EST
91.56 0.00 (0.00%)
After hours: 05:23PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202292.5393.2391.3791.5691.561,822,700
Jan 20, 202294.2894.5792.1292.3092.301,381,700
Jan 19, 202296.2996.2993.9794.1694.161,440,400
Jan 18, 202295.7696.6394.7395.9795.971,809,500
Jan 14, 202294.8996.5994.1996.5096.502,157,000
Jan 13, 202292.8995.7792.8695.3295.321,935,300
Jan 12, 202292.4292.7291.3392.5492.541,151,200
Jan 11, 202292.3292.5890.7492.3892.381,461,900
Jan 10, 202293.0294.0991.7992.3692.361,860,400
Jan 07, 202293.7094.3693.1393.4293.421,671,900
Jan 06, 202293.5894.8092.6194.0194.011,855,000
Jan 05, 202293.0894.7892.8093.0893.082,489,500
Jan 04, 202288.9493.0088.4392.7492.742,444,000
Jan 03, 202288.2689.2687.9488.4888.481,412,100
Dec 31, 202187.2388.6587.1788.2688.26887,300
Dec 30, 202187.7888.0187.3887.4287.42638,500
Dec 29, 202186.9387.8286.6087.6387.63781,900
Dec 28, 202185.6787.0085.5486.9086.90803,000
Dec 27, 202185.3485.8984.6485.8085.80798,100
Dec 23, 202184.4385.7084.2884.9584.951,267,500
Dec 22, 202184.2484.9183.6984.2684.261,389,700
Dec 21, 202182.9384.0982.5683.3883.382,096,300
Dec 20, 202182.2683.4581.0582.1282.122,621,600
Dec 17, 202185.2585.4482.5683.5083.505,195,900
Dec 16, 202187.4987.7785.6485.9185.912,624,100
Dec 16, 20211.5 Dividend
Dec 15, 202188.1988.8986.8088.0986.592,358,900
Dec 14, 202188.3090.1287.9588.1786.671,482,100
Dec 13, 202189.0489.2787.6288.3586.851,949,200
Dec 10, 202189.5090.1388.8589.1487.621,515,000
Dec 09, 202188.0889.3688.0888.6187.101,240,600
Dec 08, 202187.6389.1687.6388.9187.401,714,000
Dec 07, 202188.0688.7387.3387.6186.121,850,700
Dec 06, 202186.3088.3286.0887.6186.121,876,000
Dec 03, 202184.9786.3984.9085.6784.212,280,500
Dec 02, 202183.2384.3982.9983.9682.531,945,900
Dec 01, 202184.9285.5382.3582.4581.052,076,000
Nov 30, 202185.6086.0082.8483.4282.002,524,400
Nov 29, 202186.9887.0285.4586.1284.651,515,700
Nov 26, 202186.9287.2185.9186.5485.071,020,600
Nov 24, 202189.8890.1388.3688.7287.211,126,900
Nov 23, 202188.5290.1488.3789.9488.411,650,000
Nov 22, 202186.3290.1485.9088.8187.303,428,000
Nov 19, 202186.8686.9485.4486.3784.901,578,200
Nov 18, 202188.8288.8386.8086.9885.501,425,900
Nov 17, 202189.0789.3388.1888.9987.471,045,200
Nov 16, 202189.4390.3789.2789.4487.921,614,900
Nov 15, 202189.6589.9988.9889.2587.731,075,000
Nov 15, 20210.34 Dividend
Nov 12, 202190.1390.3889.2589.8487.98911,100
Nov 11, 202189.3290.4389.0189.9488.07967,600
Nov 10, 202187.6889.6687.5289.4687.602,371,800
Nov 09, 202188.8089.5487.9988.0286.191,803,300
Nov 08, 202191.2491.5588.0188.9387.081,803,800
Nov 05, 202190.3090.9789.8090.0088.131,542,500
Nov 04, 202190.4290.9689.2089.5887.721,640,300
Nov 03, 202191.2191.3990.1690.5188.631,250,500
Nov 02, 202190.8691.8890.2391.6689.761,802,100
Nov 01, 202189.7291.9689.7091.0989.201,530,100
Oct 29, 202189.1990.3989.1389.6287.761,709,700
Oct 28, 202188.3289.6186.5889.4087.552,092,100
Oct 27, 202186.8586.8583.8385.7783.992,389,700
Oct 26, 202184.8188.6084.6086.8885.083,746,900
Oct 25, 202187.3887.3886.4787.2385.421,960,700
Oct 22, 202187.0087.7286.7587.0085.19897,800
Oct 21, 202186.4786.8385.7686.7484.941,590,600
Oct 20, 202186.0087.0485.7586.9385.131,560,400
Oct 19, 202186.4586.5385.5586.5084.711,247,800
Oct 18, 202185.8586.8085.4585.7884.001,965,700
Oct 15, 202186.9987.4686.4286.8985.091,746,400
Oct 14, 202184.5986.8284.4586.5384.731,987,900
Oct 13, 202183.9384.4982.7184.1482.391,755,800
Oct 12, 202183.7884.5683.3583.5881.851,834,300
Oct 11, 202184.7984.9483.6483.8082.061,554,900
Oct 08, 202183.4985.1883.1084.7683.002,157,100
Oct 07, 202182.7183.4582.5083.0181.292,153,300
Oct 06, 202180.9081.8980.2481.8480.141,269,100
Oct 05, 202178.8082.3177.9681.8180.113,766,800
Oct 04, 202179.5280.0778.4678.7777.141,614,100
Oct 01, 202179.1780.2078.4879.4577.801,583,500
Sep 30, 202181.2981.4478.9178.9277.281,842,200
Sep 29, 202180.7381.6480.1881.0679.381,177,700
Sep 28, 202181.6382.1380.6280.8279.141,669,900
Sep 27, 202180.7382.1880.6981.5679.871,566,500
Sep 24, 202180.5081.1280.2680.5378.861,145,900
Sep 23, 202179.6281.5379.5080.8479.162,068,400
Sep 22, 202179.9180.6279.3279.4277.773,153,600
Sep 21, 202179.8880.2178.7278.9777.333,049,100
Sep 20, 202180.4980.5779.4279.8778.215,872,300
Sep 17, 202183.6883.6880.9581.5579.864,615,300
Sep 16, 202184.7084.7782.3582.4480.733,465,000
Sep 15, 202184.1085.3383.7984.5882.834,153,400
Sep 14, 202184.7284.8583.4283.9382.192,752,800
Sep 13, 202184.6585.0083.1384.3882.633,453,200
Sep 10, 202183.2984.1582.9883.6181.882,495,500
Sep 09, 202182.7883.4782.3283.2181.483,577,900
Sep 08, 202182.1482.4281.2082.3080.592,058,000
Sep 07, 202183.8284.5382.1582.5280.812,514,600
Sep 03, 202183.7185.2283.5184.4382.682,053,400
Sep 02, 202182.8084.2082.6883.9182.172,437,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement