PCAR - PACCAR Inc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201964.2664.8963.9164.4864.481,477,600
Aug 15, 201963.5164.0363.0963.7063.701,221,500
Aug 14, 201965.1565.4263.2263.3463.341,848,000
Aug 13, 201964.2767.4564.0766.3466.341,837,900
Aug 13, 20190.32 Dividend
Aug 12, 201964.6965.1464.3264.7864.461,549,100
Aug 09, 201966.1766.1764.6965.2164.891,294,600
Aug 08, 201965.4666.5465.4666.5066.171,316,000
Aug 07, 201964.5465.4864.0165.2664.941,730,100
Aug 06, 201964.7165.8664.6865.5365.211,841,500
Aug 05, 201966.1666.5563.9564.4364.112,733,300
Aug 02, 201968.0868.2666.3367.2266.892,206,300
Aug 01, 201970.0470.8967.7968.1467.801,766,500
Jul 31, 201970.9471.3669.4170.1469.792,056,200
Jul 30, 201970.5471.0369.2070.9770.621,241,800
Jul 29, 201971.7172.3171.3671.5171.161,219,000
Jul 26, 201971.6372.0470.9071.6771.321,471,300
Jul 25, 201972.4372.4370.9771.6771.321,710,800
Jul 24, 201969.3672.4169.3672.1471.782,505,900
Jul 23, 201967.0169.7667.0069.2368.893,492,200
Jul 22, 201969.5370.1468.9969.1668.822,302,600
Jul 19, 201969.5970.2569.0869.3368.992,923,200
Jul 18, 201970.0270.1768.2669.0868.742,439,100
Jul 17, 201972.5372.5370.1470.1469.791,996,800
Jul 16, 201971.5172.6871.1372.5772.211,707,900
Jul 15, 201972.1672.4170.7171.5071.151,833,800
Jul 12, 201971.0972.1871.0972.1371.771,284,000
Jul 11, 201970.5570.8469.8970.7870.431,055,800
Jul 10, 201970.9871.4870.2270.5170.161,286,800
Jul 09, 201970.4570.7270.1370.6370.281,274,900
Jul 08, 201970.3670.9170.2370.6670.311,124,300
Jul 05, 201970.9270.9269.3770.6170.261,298,800
Jul 03, 201971.5171.7470.6471.2070.85796,500
Jul 02, 201971.0771.8170.9871.3571.001,409,500
Jul 01, 201972.6372.8671.3672.2471.881,655,800
Jun 28, 201970.9471.8670.6371.6671.312,644,100
Jun 27, 201971.0071.3370.2670.6970.341,167,400
Jun 26, 201971.5671.8870.7670.9170.561,157,400
Jun 25, 201971.5671.8971.0671.3070.951,088,300
Jun 24, 201971.2372.0171.0071.4071.05839,800
Jun 21, 201972.0772.4771.3071.3470.991,796,000
Jun 20, 201972.0472.3971.5872.2371.871,276,400
Jun 19, 201971.0071.4170.5071.2070.851,178,600
Jun 18, 201969.8271.4969.6470.9970.641,208,100
Jun 17, 201969.9370.1469.1169.2468.90849,100
Jun 14, 201970.0070.3069.2270.0269.67838,000
Jun 13, 201969.8970.2969.6069.9769.62832,500
Jun 12, 201969.7870.0069.4469.8269.48897,000
Jun 11, 201970.7571.1069.7569.7969.451,357,300
Jun 10, 201970.4870.8669.9270.2069.851,212,200
Jun 07, 201970.1370.7969.6070.2269.871,152,700
Jun 06, 201969.0969.8068.6669.7469.401,135,600
Jun 05, 201968.9969.6568.1669.1468.801,700,000
Jun 04, 201966.7668.6566.6168.6268.281,801,600
Jun 03, 201965.9866.7465.8466.2365.901,775,000
May 31, 201966.4967.0665.7865.8265.491,779,900
May 30, 201967.6268.3867.6268.0467.70923,400
May 29, 201966.5767.5966.3367.5167.181,535,100
May 28, 201967.7168.2967.0967.1066.771,748,800
May 24, 201967.4867.6267.0267.5667.231,143,200
May 23, 201967.4967.8966.6367.0666.732,344,500
May 22, 201969.9470.0568.1668.1867.841,555,400
May 21, 201969.8470.2469.1570.1569.801,201,200
May 20, 201968.7770.0768.3169.3268.981,534,100
May 17, 201969.4970.1568.9069.2468.901,503,500
May 16, 201969.4770.3969.4469.8969.541,063,200
May 15, 201968.0269.4667.7769.1768.831,512,600
May 14, 201967.7468.9867.5268.7168.371,585,100
May 13, 201967.8868.2267.0267.6467.312,124,200
May 13, 20190.32 Dividend
May 10, 201968.7669.6967.7569.5168.851,799,000
May 09, 201968.3269.1867.4969.0168.351,791,800
May 08, 201968.8269.3868.4168.8468.181,515,700
May 07, 201968.6669.1368.0768.8568.192,225,400
May 06, 201970.0070.4968.9369.4368.772,249,100
May 03, 201970.6771.5070.4171.3870.701,733,300
May 02, 201970.8871.0969.9670.1969.522,147,200
May 01, 201971.8072.2870.8370.8570.182,233,000
Apr 30, 201972.0073.0069.8471.6770.993,733,000
Apr 29, 201971.0071.3870.7271.3270.641,836,800
Apr 26, 201970.4371.0370.1270.9670.282,054,400
Apr 25, 201970.8070.8069.9670.1669.491,314,100
Apr 24, 201971.0871.7170.7071.4870.801,359,900
Apr 23, 201971.0171.6270.5071.1870.501,346,200
Apr 22, 201971.0871.3270.0871.1370.45936,300
Apr 18, 201971.7371.9571.2271.4470.762,353,100
Apr 17, 201971.6672.2171.0871.1270.441,205,000
Apr 16, 201970.5171.5569.9171.4370.751,641,400
Apr 15, 201970.5970.8570.2070.3669.691,141,400
Apr 12, 201970.0070.7369.8070.5069.831,328,500
Apr 11, 201968.9769.7768.6269.7169.051,395,800
Apr 10, 201968.5768.9168.1768.7868.131,103,000
Apr 09, 201968.5268.7767.9568.4067.751,341,200
Apr 08, 201968.8469.0968.4968.9468.281,076,800
Apr 05, 201969.3269.4368.8369.0268.361,221,400
Apr 04, 201968.2569.4168.0169.0268.363,534,800
Apr 03, 201968.6768.9568.0368.3367.682,630,600
Apr 02, 201969.1069.1068.2068.4267.774,759,500
Apr 01, 201968.8169.2468.3469.0568.392,669,500
Mar 29, 201968.7968.9568.0368.1467.492,320,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...