PCAR - PACCAR Inc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201971.5671.8971.0671.3071.301,088,300
Jun 24, 201971.2372.0171.0071.4071.40839,800
Jun 21, 201972.0772.4771.3071.3471.341,796,000
Jun 20, 201972.0472.3971.5872.2372.231,276,400
Jun 19, 201971.0071.4170.5071.2071.201,178,600
Jun 18, 201969.8271.4969.6470.9970.991,208,100
Jun 17, 201969.9370.1469.1169.2469.24849,100
Jun 14, 201970.0070.3069.2270.0270.02838,000
Jun 13, 201969.8970.2969.6069.9769.97832,500
Jun 12, 201969.7870.0069.4469.8269.82897,000
Jun 11, 201970.7571.1069.7569.7969.791,357,300
Jun 10, 201970.4870.8669.9270.2070.201,212,200
Jun 07, 201970.1370.7969.6070.2270.221,152,700
Jun 06, 201969.0969.8068.6669.7469.741,135,600
Jun 05, 201968.9969.6568.1669.1469.141,700,000
Jun 04, 201966.7668.6566.6168.6268.621,801,600
Jun 03, 201965.9866.7465.8466.2366.231,775,000
May 31, 201966.4967.0665.7865.8265.821,779,900
May 30, 201967.6268.3867.6268.0468.04923,400
May 29, 201966.5767.5966.3367.5167.511,535,100
May 28, 201967.7168.2967.0967.1067.101,748,800
May 24, 201967.4867.6267.0267.5667.561,143,200
May 23, 201967.4967.8966.6367.0667.062,344,500
May 22, 201969.9470.0568.1668.1868.181,555,400
May 21, 201969.8470.2469.1570.1570.151,201,200
May 20, 201968.7770.0768.3169.3269.321,534,100
May 17, 201969.4970.1568.9069.2469.241,503,500
May 16, 201969.4770.3969.4469.8969.891,063,200
May 15, 201968.0269.4667.7769.1769.171,512,600
May 14, 201967.7468.9867.5268.7168.711,585,100
May 13, 201967.8868.2267.0267.6467.642,124,200
May 13, 20190.32 Dividend
May 10, 201968.7669.6967.7569.5169.191,799,000
May 09, 201968.3269.1867.4969.0168.691,791,800
May 08, 201968.8269.3868.4168.8468.521,515,700
May 07, 201968.6669.1368.0768.8568.532,225,400
May 06, 201970.0070.4968.9369.4369.112,249,100
May 03, 201970.6771.5070.4171.3871.051,733,300
May 02, 201970.8871.0969.9670.1969.872,147,200
May 01, 201971.8072.2870.8370.8570.522,233,000
Apr 30, 201972.0073.0069.8471.6771.343,733,000
Apr 29, 201971.0071.3870.7271.3270.991,836,800
Apr 26, 201970.4371.0370.1270.9670.632,054,400
Apr 25, 201970.8070.8069.9670.1669.841,314,100
Apr 24, 201971.0871.7170.7071.4871.151,359,900
Apr 23, 201971.0171.6270.5071.1870.851,346,200
Apr 22, 201971.0871.3270.0871.1370.80936,300
Apr 18, 201971.7371.9571.2271.4471.112,353,100
Apr 17, 201971.6672.2171.0871.1270.791,205,000
Apr 16, 201970.5171.5569.9171.4371.101,641,400
Apr 15, 201970.5970.8570.2070.3670.041,141,400
Apr 12, 201970.0070.7369.8070.5070.181,328,500
Apr 11, 201968.9769.7768.6269.7169.391,395,800
Apr 10, 201968.5768.9168.1768.7868.461,103,000
Apr 09, 201968.5268.7767.9568.4068.091,341,200
Apr 08, 201968.8469.0968.4968.9468.621,076,800
Apr 05, 201969.3269.4368.8369.0268.701,221,400
Apr 04, 201968.2569.4168.0169.0268.703,534,800
Apr 03, 201968.6768.9568.0368.3368.022,630,600
Apr 02, 201969.1069.1068.2068.4268.114,759,500
Apr 01, 201968.8169.2468.3469.0568.732,669,500
Mar 29, 201968.7968.9568.0368.1467.832,320,000
Mar 28, 201967.9368.8667.7168.2767.961,159,200
Mar 27, 201967.4868.0667.3767.8267.511,021,000
Mar 26, 201967.7268.1567.1667.4267.111,230,700
Mar 25, 201967.4467.8267.1067.4067.091,171,300
Mar 22, 201967.7968.0966.8567.0366.722,087,900
Mar 21, 201967.3368.3367.3368.1967.881,206,400
Mar 20, 201967.9368.4267.4267.7467.431,312,000
Mar 19, 201968.7668.9967.8368.1067.791,369,800
Mar 18, 201967.5868.4867.4968.4168.101,785,700
Mar 15, 201968.4668.8667.5867.6567.343,013,400
Mar 14, 201968.5368.7368.1068.4568.132,392,300
Mar 13, 201968.5969.0168.2168.7468.422,979,900
Mar 12, 201968.2468.3167.8868.2467.932,261,600
Mar 11, 201967.3968.2267.1568.1567.841,800,800
Mar 08, 201966.5067.3766.2067.3167.001,858,200
Mar 07, 201967.0167.2365.9267.1266.812,054,200
Mar 06, 201967.6667.8667.2167.2666.952,494,600
Mar 05, 201967.6368.1567.3367.7967.482,230,100
Mar 04, 201968.1268.4366.6667.4867.172,366,300
Mar 01, 201968.2568.5767.2267.7767.462,206,300
Feb 28, 201968.4068.4067.4267.8067.492,311,600
Feb 27, 201969.0369.0367.8768.4268.111,976,200
Feb 26, 201969.1769.8868.9169.3369.012,008,600
Feb 25, 201970.3270.3569.4369.4969.171,416,600
Feb 22, 201969.4670.2369.4069.8969.571,744,800
Feb 21, 201968.8269.4568.6369.1768.851,685,700
Feb 20, 201968.3169.0768.0069.0468.721,291,700
Feb 19, 201967.9868.5767.7068.2267.911,566,000
Feb 15, 201967.5268.2467.0068.1067.791,933,600
Feb 14, 201967.0367.5666.6866.8766.561,579,200
Feb 13, 201967.0967.6966.8167.4367.121,123,200
Feb 12, 201966.0467.0265.8866.7666.451,773,000
Feb 11, 201965.8566.2065.3365.3665.061,044,900
Feb 11, 20190.32 Dividend
Feb 08, 201965.6265.9764.9565.9565.331,535,000
Feb 07, 201965.7366.0865.1165.9065.282,514,300
Feb 06, 201964.9765.8864.4665.5664.942,120,500
Feb 05, 201965.4365.6164.7365.5764.951,976,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...