PCAR - PACCAR Inc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201970.8070.8069.9670.1670.161,314,100
Apr 24, 201971.0871.7170.7071.4871.481,359,900
Apr 23, 201971.0171.6270.5071.1871.181,346,200
Apr 22, 201971.0871.3270.0871.1371.13936,300
Apr 18, 201971.7371.9571.2271.4471.442,353,100
Apr 17, 201971.6672.2171.0871.1271.121,205,000
Apr 16, 201970.5171.5569.9171.4371.431,641,400
Apr 15, 201970.5970.8570.2070.3670.361,141,400
Apr 12, 201970.0070.7369.8070.5070.501,328,500
Apr 11, 201968.9769.7768.6269.7169.711,395,800
Apr 10, 201968.5768.9168.1768.7868.781,103,000
Apr 09, 201968.5268.7767.9568.4068.401,341,200
Apr 08, 201968.8469.0968.4968.9468.941,076,800
Apr 05, 201969.3269.4368.8369.0269.021,221,400
Apr 04, 201968.2569.4168.0169.0269.023,534,800
Apr 03, 201968.6768.9568.0368.3368.332,630,600
Apr 02, 201969.1069.1068.2068.4268.424,759,500
Apr 01, 201968.8169.2468.3469.0569.052,669,500
Mar 29, 201968.7968.9568.0368.1468.142,320,000
Mar 28, 201967.9368.8667.7168.2768.271,159,200
Mar 27, 201967.4868.0667.3767.8267.821,021,000
Mar 26, 201967.7268.1567.1667.4267.421,230,700
Mar 25, 201967.4467.8267.1067.4067.401,171,300
Mar 22, 201967.7968.0966.8567.0367.032,087,900
Mar 21, 201967.3368.3367.3368.1968.191,206,400
Mar 20, 201967.9368.4267.4267.7467.741,312,000
Mar 19, 201968.7668.9967.8368.1068.101,369,800
Mar 18, 201967.5868.4867.4968.4168.411,785,700
Mar 15, 201968.4668.8667.5867.6567.653,013,400
Mar 14, 201968.5368.7368.1068.4568.452,392,300
Mar 13, 201968.5969.0168.2168.7468.742,979,900
Mar 12, 201968.2468.3167.8868.2468.242,261,600
Mar 11, 201967.3968.2267.1568.1568.151,800,800
Mar 08, 201966.5067.3766.2067.3167.311,858,200
Mar 07, 201967.0167.2365.9267.1267.122,054,200
Mar 06, 201967.6667.8667.2167.2667.262,494,600
Mar 05, 201967.6368.1567.3367.7967.792,230,100
Mar 04, 201968.1268.4366.6667.4867.482,366,300
Mar 01, 201968.2568.5767.2267.7767.772,206,300
Feb 28, 201968.4068.4067.4267.8067.802,311,600
Feb 27, 201969.0369.0367.8768.4268.421,976,200
Feb 26, 201969.1769.8868.9169.3369.332,008,600
Feb 25, 201970.3270.3569.4369.4969.491,416,600
Feb 22, 201969.4670.2369.4069.8969.891,744,800
Feb 21, 201968.8269.4568.6369.1769.171,685,700
Feb 20, 201968.3169.0768.0069.0469.041,291,700
Feb 19, 201967.9868.5767.7068.2268.221,566,000
Feb 15, 201967.5268.2467.0068.1068.101,933,600
Feb 14, 201967.0367.5666.6866.8766.871,579,200
Feb 13, 201967.0967.6966.8167.4367.431,123,200
Feb 12, 201966.0467.0265.8866.7666.761,773,000
Feb 11, 201965.8566.2065.3365.3665.361,044,900
Feb 11, 20190.32 Dividend
Feb 08, 201965.6265.9764.9565.9565.631,535,000
Feb 07, 201965.7366.0865.1165.9065.582,514,300
Feb 06, 201964.9765.8864.4665.5665.242,120,500
Feb 05, 201965.4365.6164.7365.5765.251,976,500
Feb 04, 201964.8965.2664.1865.2564.932,058,700
Feb 01, 201965.5165.8864.7564.9664.642,019,000
Jan 31, 201964.6565.5664.1665.5265.202,479,300
Jan 30, 201965.0065.1963.6364.7564.442,843,000
Jan 29, 201963.7764.9762.4164.8464.533,925,900
Jan 28, 201961.7761.8460.9661.3061.004,393,400
Jan 25, 201962.5663.2762.4262.6962.392,222,400
Jan 24, 201961.1661.9361.0461.7961.492,501,700
Jan 23, 201962.5462.5461.2361.6261.321,900,100
Jan 22, 201962.3962.5861.4462.0561.752,338,800
Jan 18, 201961.8763.1761.4262.9862.672,244,700
Jan 17, 201959.8161.8759.6661.3461.042,451,100
Jan 16, 201959.6860.4159.4660.0659.771,522,400
Jan 15, 201960.0160.1959.2859.5759.281,399,300
Jan 14, 201959.1160.3358.6659.9759.682,212,800
Jan 11, 201959.0559.7158.4359.4459.151,919,200
Jan 10, 201957.8359.6457.5759.1658.872,821,400
Jan 09, 201959.8160.1658.3158.6358.353,471,500
Jan 08, 201959.5060.1958.9859.5359.242,966,300
Jan 07, 201958.7659.7357.8258.9658.673,047,700
Jan 04, 201957.2059.0657.0059.0358.742,569,900
Jan 03, 201957.4657.5856.1156.5256.251,986,400
Jan 02, 201956.2757.9555.8457.8657.581,803,000
Dec 31, 201857.3957.6256.6257.1456.861,699,100
Dec 28, 201857.7658.0456.7657.0956.811,634,800
Dec 27, 201855.5457.5255.0757.4657.182,399,300
Dec 26, 201853.9656.5153.4356.4856.212,346,100
Dec 24, 201854.5154.8653.5153.6753.411,063,900
Dec 21, 201855.7956.9154.7254.9054.633,621,300
Dec 20, 201854.7655.9254.5155.4155.142,700,500
Dec 19, 201856.3757.1454.6154.8854.612,066,300
Dec 18, 201856.5257.2755.9156.1855.912,078,300
Dec 17, 201856.5257.5555.6456.0955.822,314,400
Dec 14, 201856.7357.4656.5256.5756.301,882,200
Dec 13, 201856.8857.4756.6757.3157.032,720,200
Dec 13, 20182 Dividend
Dec 12, 201858.7059.9258.3758.4156.142,624,800
Dec 11, 201858.4258.7757.3957.8155.563,484,000
Dec 10, 201857.1057.7055.9957.5755.333,027,000
Dec 07, 201858.2959.1356.8657.0954.872,224,000
Dec 06, 201858.2058.6256.1158.5856.304,669,500
Dec 04, 201860.8361.0158.9159.3257.014,325,500
Dec 03, 201863.1163.4161.0461.1158.733,076,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...