Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Delayed Quote USD

PACCAR Inc (PCAR)

Compare
98.29
+0.92
+(0.94%)
At close: 4:00:01 PM EDT
98.29
0.00
(0.00%)
After hours: 4:05:15 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202597.3698.5896.0198.2998.291,984,862
Mar 31, 202596.9098.1295.8697.3797.373,356,800
Mar 28, 202598.1098.6996.6096.9196.912,320,500
Mar 27, 202599.5499.6397.9298.1998.192,250,800
Mar 26, 202599.41100.2998.9299.5399.531,981,800
Mar 25, 202598.9699.3998.2399.2499.241,956,700
Mar 24, 202598.4199.0697.9498.6498.642,562,400
Mar 21, 202597.3997.8596.2497.1197.118,554,800
Mar 20, 202599.3099.5798.0098.3298.322,483,400
Mar 19, 202599.90101.4398.9199.5999.592,233,900
Mar 18, 2025100.69101.2399.53100.21100.211,862,900
Mar 17, 202598.62101.8298.56101.17101.172,434,200
Mar 14, 202599.3999.6798.2299.2199.213,389,700
Mar 13, 202597.41100.3396.8098.4298.426,074,100
Mar 12, 2025104.79104.90101.41102.33102.332,691,000
Mar 11, 2025110.22110.22104.67104.72104.723,946,400
Mar 10, 2025109.95115.43109.44110.56110.564,924,900
Mar 7, 2025106.64110.40106.40110.06110.063,080,100
Mar 6, 2025102.56107.21102.10106.89106.893,288,800
Mar 5, 2025100.84103.2099.82102.97102.972,327,600
Mar 4, 2025104.60104.77101.05101.48101.483,245,400
Mar 3, 2025107.82108.50104.36105.02105.022,467,900
Feb 28, 2025106.42107.47105.55107.24107.243,414,400
Feb 27, 2025105.85107.17105.17105.50105.502,136,900
Feb 26, 2025106.76107.26105.92106.03106.032,280,100
Feb 25, 2025106.64108.10105.48106.58106.583,738,300
Feb 24, 2025105.23106.41104.74106.25106.253,477,800
Feb 21, 2025106.38106.48103.18104.46104.462,978,800
Feb 20, 2025106.44106.75105.55106.46106.461,804,400
Feb 19, 2025105.96107.60105.79107.21107.211,957,400
Feb 18, 2025106.38106.58104.94106.54106.541,979,900
Feb 14, 2025105.55106.39104.95105.96105.961,849,800
Feb 13, 2025102.87105.51102.54105.26105.262,315,300
Feb 12, 2025 0.33 Dividend
Feb 12, 2025104.35104.61102.07103.11103.114,474,100
Feb 11, 2025105.35106.33105.21106.09105.761,203,700
Feb 10, 2025106.83107.11105.80106.11105.781,747,100
Feb 7, 2025107.76108.11105.89106.02105.691,642,500
Feb 6, 2025107.64108.29106.88107.68107.351,308,400
Feb 5, 2025108.08108.21105.18106.99106.662,191,600
Feb 4, 2025109.37109.78108.42108.48108.142,274,200
Feb 3, 2025109.71111.19107.64109.13108.792,439,100
Jan 31, 2025112.17112.66110.68110.88110.542,024,700
Jan 30, 2025111.09112.74110.89112.51112.162,834,300
Jan 29, 2025109.99111.91109.75110.89110.553,747,200
Jan 28, 2025106.16110.99104.31107.25106.924,427,400
Jan 27, 2025109.35110.08108.15109.91109.573,213,900
Jan 24, 2025110.02110.29109.01109.90109.562,406,000
Jan 23, 2025110.35110.73109.71110.06109.721,359,400
Jan 22, 2025110.22110.78109.50109.84109.502,135,800
Jan 21, 2025110.40111.39109.81110.11109.772,505,600
Jan 17, 2025111.47111.72109.72110.33109.991,981,100
Jan 16, 2025109.45110.01108.42109.48109.141,891,400
Jan 15, 2025111.57111.93109.58109.63109.292,062,900
Jan 14, 2025110.25111.43109.44110.20109.861,836,000
Jan 13, 2025106.69108.52106.00108.16107.822,169,300
Jan 10, 2025106.86107.39105.19106.58106.252,561,200
Jan 8, 2025109.30110.53107.96108.50108.162,512,500
Jan 7, 2025107.77111.07107.70109.56109.223,220,100
Jan 6, 2025105.63108.66105.14107.24106.912,227,000
Jan 3, 2025104.28105.15102.76104.90104.571,937,100
Jan 2, 2025104.97105.60102.93103.42103.101,371,400
Dec 31, 2024104.23104.48103.40104.02103.701,311,400
Dec 30, 2024104.12104.13102.64103.61103.291,608,600
Dec 27, 2024104.54105.75103.39104.57104.241,640,100
Dec 26, 2024105.18105.73104.36105.43105.10940,800
Dec 24, 2024104.70105.25103.77105.18104.85978,900
Dec 23, 2024105.02105.32104.01104.70104.371,897,500
Dec 20, 2024 3.00 Dividend
Dec 20, 2024104.77106.75103.77105.32104.996,356,600
Dec 19, 2024108.65109.55106.76107.51104.183,183,100
Dec 18, 2024111.72112.18107.72107.78104.452,809,000
Dec 17, 2024112.13113.89111.48111.66108.212,955,600
Dec 16, 2024113.32113.46111.63112.33108.861,971,000
Dec 13, 2024112.59113.55111.73113.01109.511,484,900
Dec 12, 2024115.78115.91111.71112.80109.312,166,000
Dec 11, 2024116.29116.86115.67115.85112.272,218,300
Dec 10, 2024114.84116.64113.47115.37111.801,875,700
Dec 9, 2024115.87116.46114.69114.83111.281,870,000
Dec 6, 2024116.71117.00115.06115.88112.301,916,400
Dec 5, 2024117.77118.19116.60117.62113.982,029,000
Dec 4, 2024118.09118.81117.19118.41114.752,046,300
Dec 3, 2024116.75117.53116.38116.85113.241,862,100
Dec 2, 2024117.00117.14115.68116.24112.641,651,800
Nov 29, 2024116.64117.46116.20117.00113.381,069,500
Nov 27, 2024115.62116.37115.00116.18112.591,685,400
Nov 26, 2024115.83116.29114.59115.82112.242,131,300
Nov 25, 2024115.61116.67115.40116.54112.942,976,400
Nov 22, 2024113.67115.03113.26114.75111.201,802,000
Nov 21, 2024111.44114.52110.83114.05110.521,620,500
Nov 20, 2024110.18110.97109.14109.99106.591,457,000
Nov 19, 2024110.64111.32110.18110.38106.971,636,800
Nov 18, 2024112.92113.25111.82111.88108.421,912,900
Nov 15, 2024114.78115.29111.91112.26108.792,528,700
Nov 14, 2024116.68117.22114.84115.06111.501,713,700
Nov 13, 2024 0.30 Dividend
Nov 13, 2024117.49117.68116.00116.80113.192,628,800
Nov 12, 2024116.00117.21115.46116.79112.893,690,000
Nov 11, 2024115.28116.94115.00116.43112.541,927,100
Nov 8, 2024112.69115.12112.27114.38110.562,451,400
Nov 7, 2024116.00116.19112.38112.72108.952,386,700
Nov 6, 2024113.58117.83112.14116.01112.134,622,400
Nov 5, 2024104.75108.63104.35108.07104.463,414,000
Nov 4, 2024103.47105.23103.43104.82101.322,753,300
Nov 1, 2024103.99104.66102.94103.3599.901,845,600
Oct 31, 2024104.83105.42103.06104.28100.802,413,300
Oct 30, 2024105.62106.66104.83104.90101.392,343,400
Oct 29, 2024106.84107.28106.22106.67103.111,993,200
Oct 28, 2024107.17107.40106.40107.07103.491,579,900
Oct 25, 2024105.96107.46105.66105.90102.362,989,700
Oct 24, 2024104.46105.31103.35104.84101.342,007,700
Oct 23, 2024104.00106.82103.72103.80100.333,243,300
Oct 22, 2024106.22107.00100.01104.79101.297,366,800
Oct 21, 2024109.91110.66109.22109.61105.952,674,700
Oct 18, 2024110.00110.42108.94110.09106.412,997,500
Oct 17, 2024107.57108.01106.94107.56103.972,440,700
Oct 16, 2024107.00107.10106.26107.03103.452,903,200
Oct 15, 2024107.79108.35106.32106.41102.852,574,300
Oct 14, 2024106.55108.37106.13108.22104.602,721,100
Oct 11, 2024103.46107.49102.78106.80103.233,358,900
Oct 10, 2024103.23103.91102.81103.62100.162,403,400
Oct 9, 2024103.07103.97102.59103.77100.301,781,200
Oct 8, 2024102.92103.46102.24102.8099.361,690,800
Oct 7, 2024102.46103.94102.31102.9899.542,118,000
Oct 4, 2024102.24103.86101.79103.4199.952,796,300
Oct 3, 202498.18102.4598.18101.2597.874,045,600
Oct 2, 202497.7398.6497.0097.9294.651,735,300
Oct 1, 202498.4398.6897.4098.0594.771,520,000
Sep 30, 202497.8098.7697.0598.6895.382,489,500
Sep 27, 202497.8899.7597.4198.1394.852,107,700
Sep 26, 202499.14100.3597.4997.8194.543,107,100
Sep 25, 202499.5399.5397.1298.1294.843,085,600
Sep 24, 202498.8599.6898.2999.1795.861,592,700
Sep 23, 202499.5299.7898.4998.7995.491,832,200
Sep 20, 202498.8799.1798.3898.9195.604,183,100
Sep 19, 202498.6299.5997.7799.5296.192,755,900
Sep 18, 202498.0098.4296.0896.3293.101,767,600
Sep 17, 202496.1999.3596.0897.9994.722,777,800
Sep 16, 202495.6296.1294.9895.7092.502,087,700
Sep 13, 202495.4195.8594.5995.1291.941,552,400
Sep 12, 202494.2995.1393.3695.0791.892,120,300
Sep 11, 202494.4594.4591.4894.2591.103,010,900
Sep 10, 202495.2395.2393.8994.5791.411,894,200
Sep 9, 202493.9795.1293.4594.9791.802,815,500
Sep 6, 202492.9294.4791.8593.2590.133,980,600
Sep 5, 202494.4394.4791.7292.5789.482,555,700
Sep 4, 202495.0196.2894.6095.0091.832,302,200
Sep 3, 202495.5195.8694.0095.5692.374,013,500
Aug 30, 202495.1396.2694.3996.1892.972,352,400
Aug 29, 202495.1595.5093.6894.6591.492,131,100
Aug 28, 202494.5295.6494.1094.5391.373,514,500
Aug 27, 202495.5995.6294.0994.3691.212,186,600
Aug 26, 202496.6597.2895.4995.8792.672,244,600
Aug 23, 202495.9897.1595.7096.4693.241,771,600
Aug 22, 202496.3996.4094.9695.2892.101,590,600
Aug 21, 202495.9796.1694.8796.0292.811,255,200
Aug 20, 202495.5896.0895.3695.6992.491,601,700
Aug 19, 202495.2796.1095.1095.9792.761,507,300
Aug 16, 202494.6395.1993.8395.1791.993,222,500
Aug 15, 2024 0.30 Dividend
Aug 15, 202493.7795.6793.7395.0191.842,260,200
Aug 14, 202492.6695.0492.5893.6990.273,174,700
Aug 13, 202492.6292.9091.5392.6889.302,002,600
Aug 12, 202492.5092.8791.3792.1788.803,263,700
Aug 9, 202492.9093.7691.8592.8689.472,217,400
Aug 8, 202492.0093.5491.4693.2889.872,338,500
Aug 7, 202492.9893.5791.4491.6488.292,223,400
Aug 6, 202491.9593.9191.4092.2888.913,397,200
Aug 5, 202492.9992.9990.0491.9388.574,398,400
Aug 2, 202495.4295.7993.2094.3690.914,074,100
Aug 1, 202498.2599.4795.0996.3092.784,128,200
Jul 31, 202497.9099.4397.4498.6695.062,878,400
Jul 30, 202498.5999.2696.9897.0593.513,219,400
Jul 29, 202499.2399.2697.8598.3294.732,135,100
Jul 26, 202497.88100.2697.4099.2495.623,091,700
Jul 25, 202499.84100.6697.2597.6094.045,215,300
Jul 24, 202496.1199.0793.8598.9095.297,612,500
Jul 23, 202498.62102.5695.5297.1093.557,686,800
Jul 22, 2024108.40109.19106.63109.06105.082,868,300
Jul 19, 2024109.94109.94107.64107.81103.874,135,800
Jul 18, 2024109.43113.21109.10109.98105.963,485,100
Jul 17, 2024109.00110.33108.12109.21105.223,922,400
Jul 16, 2024104.92108.97104.42108.89104.912,650,100
Jul 15, 2024103.29105.22102.71104.55100.731,938,500
Jul 12, 2024103.62104.28102.98103.1199.351,936,400
Jul 11, 2024102.08104.42101.88103.2399.461,822,400
Jul 10, 2024101.34102.04100.40101.5097.791,865,200
Jul 9, 2024101.25102.26100.89101.3497.642,001,900
Jul 8, 2024101.14101.60100.37101.2897.582,609,200
Jul 5, 2024102.00102.0099.46100.2296.562,214,400
Jul 3, 2024100.54102.0799.91102.0098.281,860,100
Jul 2, 2024101.12102.02100.52100.9197.232,708,600
Jul 1, 2024103.81104.58101.14101.8498.122,163,700
Jun 28, 2024104.49105.10101.78102.9499.1811,403,400
Jun 27, 2024104.00104.32103.19103.97100.172,305,900
Jun 26, 2024106.19106.19103.72104.29100.482,487,000
Jun 25, 2024106.69106.87105.39106.48102.591,950,000
Jun 24, 2024106.77108.67106.15106.89102.994,360,100
Jun 21, 2024107.23107.49105.85105.96102.094,863,100
Jun 20, 2024107.60108.14107.01107.23103.312,043,000
Jun 18, 2024107.97108.55107.02107.70103.771,725,700
Jun 17, 2024106.70108.12106.18107.75103.821,679,400
Jun 14, 2024106.18106.77104.91106.72102.822,147,600
Jun 13, 2024106.35107.15104.93107.10103.192,328,100
Jun 12, 2024106.94107.00105.25106.72102.822,583,500
Jun 11, 2024107.36107.36105.39106.00102.132,634,200
Jun 10, 2024107.00107.79106.75107.43103.512,128,500
Jun 7, 2024108.57108.91107.61107.67103.742,160,700
Jun 6, 2024110.17110.27108.66109.10105.122,655,700
Jun 5, 2024107.31110.04106.08110.01105.993,631,100
Jun 4, 2024105.47106.66105.11105.94102.072,558,200
Jun 3, 2024107.62107.75104.45105.49101.642,562,100
May 31, 2024105.90107.60104.63107.50103.575,262,000
May 30, 2024105.30106.57105.25105.75101.891,932,400
May 29, 2024106.99107.22104.95105.24101.402,122,800
May 28, 2024109.14109.42107.31107.95104.012,522,900
May 24, 2024109.72110.60109.19109.43105.432,458,700
May 23, 2024108.93109.25107.67108.87104.892,367,400
May 22, 2024105.65108.39105.34108.33104.373,209,800
May 21, 2024105.37105.80104.79105.60101.741,894,100
May 20, 2024106.62106.65105.33105.42101.571,889,800
May 17, 2024106.12106.52105.25106.00102.131,727,100
May 16, 2024107.61107.93105.87105.93102.061,774,600
May 15, 2024108.55109.25107.92108.08104.132,141,100
May 14, 2024 0.30 Dividend
May 14, 2024107.00108.24106.50108.12104.172,149,200
May 13, 2024109.78109.83106.24106.85102.662,504,500
May 10, 2024109.04109.66108.72109.18104.901,810,800
May 9, 2024107.19109.06107.06108.92104.651,887,700
May 8, 2024106.30107.59105.56107.05102.852,887,800
May 7, 2024105.11107.11105.04106.60102.422,286,900
May 6, 2024105.23105.88104.86105.15101.032,779,600
May 3, 2024107.11107.29104.44104.79100.683,899,000
May 2, 2024106.40106.76104.58106.46102.283,094,900
May 1, 2024106.11107.98105.45106.34102.174,020,900
Apr 30, 2024108.00108.65104.23106.11101.957,380,200
Apr 29, 2024112.76114.17112.33113.64109.183,813,800
Apr 26, 2024111.94112.83111.22111.96107.572,802,500
Apr 25, 2024111.46113.65111.27112.62108.203,322,800
Apr 24, 2024112.98114.83112.98113.74109.282,865,300
Apr 23, 2024113.03113.66112.45113.32108.882,403,800
Apr 22, 2024112.06113.69111.82112.58108.162,021,200
Apr 19, 2024114.05114.34110.35111.19106.834,538,400
Apr 18, 2024116.41116.87113.71113.76109.302,343,400
Apr 17, 2024118.18118.47115.32115.93111.382,458,300
Apr 16, 2024118.02118.34117.00117.54112.931,736,200
Apr 15, 2024120.50121.75117.65118.02113.391,959,300
Apr 12, 2024118.00118.90117.69118.16113.531,976,000
Apr 11, 2024118.17119.70117.70118.88114.221,437,500
Apr 10, 2024117.18119.39116.55118.69114.042,412,800
Apr 9, 2024122.64122.89117.82119.18114.512,461,400
Apr 8, 2024122.10123.20121.96122.51117.711,838,400
Apr 5, 2024121.01122.75120.54122.21117.421,391,700
Apr 4, 2024121.69122.38120.24120.53115.801,896,000
Apr 3, 2024119.50121.34117.48120.42115.703,740,300
Apr 2, 2024122.43122.74120.66121.60116.832,341,000

Related Tickers

AGCO AGCO Corporation
92.77
+0.22%
 
TEX Terex Corporation
38.07
+0.77%
 
OSK Oshkosh Corporation
93.91
-0.18%
 
DE Deere & Company
478.60
+1.97%
 
CAT Caterpillar Inc.
330.43
+0.19%
 
CNH CNH Industrial N.V.
12.46
+1.43%
 
MTW The Manitowoc Company, Inc.
8.70
+1.22%
 
CMCO Columbus McKinnon Corporation
16.70
-1.36%
 
ALG Alamo Group Inc.
179.67
+0.82%
 
VLVLY AB Volvo (publ)
29.23
+0.07%