Canada markets closed

PACCAR Inc (PCAR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
109.43+0.56 (+0.51%)
At close: 04:00PM EDT
109.93 +0.50 (+0.46%)
After hours: 07:28PM EDT
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 2024109.72110.60109.19109.43109.432,458,700
May 23, 2024108.93109.25107.67108.87108.872,367,400
May 22, 2024105.65108.39105.34108.33108.333,209,800
May 21, 2024105.37105.80104.79105.60105.601,894,100
May 20, 2024106.62106.65105.33105.42105.421,889,800
May 17, 2024106.12106.52105.25106.00106.001,727,100
May 16, 2024107.61107.93105.87105.93105.931,774,600
May 15, 2024108.55109.25107.92108.08108.082,141,100
May 14, 2024107.00108.24106.50108.12108.122,149,200
May 14, 20240.3 Dividend
May 13, 2024109.78109.83106.24106.85106.552,504,500
May 10, 2024109.04109.66108.72109.18108.871,810,800
May 09, 2024107.19109.06107.06108.92108.611,887,700
May 08, 2024106.30107.59105.56107.05106.752,887,800
May 07, 2024105.11107.11105.04106.60106.302,286,900
May 06, 2024105.23105.88104.86105.15104.852,779,600
May 03, 2024107.11107.29104.44104.79104.503,899,000
May 02, 2024106.40106.76104.58106.46106.163,094,900
May 01, 2024106.11107.98105.45106.34106.044,020,900
Apr 30, 2024108.00108.65104.23106.11105.817,380,200
Apr 29, 2024112.76114.17112.33113.64113.323,813,800
Apr 26, 2024111.94112.83111.22111.96111.652,802,500
Apr 25, 2024111.46113.65111.27112.62112.303,322,800
Apr 24, 2024112.98114.83112.98113.74113.422,865,300
Apr 23, 2024113.03113.66112.45113.32113.002,403,800
Apr 22, 2024112.06113.69111.82112.58112.262,021,200
Apr 19, 2024114.05114.34110.35111.19110.884,538,400
Apr 18, 2024116.41116.87113.71113.76113.442,343,400
Apr 17, 2024118.18118.47115.32115.93115.602,458,300
Apr 16, 2024118.02118.34117.00117.54117.211,736,200
Apr 15, 2024120.50121.75117.65118.02117.691,959,300
Apr 12, 2024118.00118.90117.69118.16117.831,976,000
Apr 11, 2024118.17119.70117.70118.88118.551,437,500
Apr 10, 2024117.18119.39116.55118.69118.362,412,800
Apr 09, 2024122.64122.89117.82119.18118.852,461,400
Apr 08, 2024122.10123.20121.96122.51122.171,838,400
Apr 05, 2024121.01122.75120.54122.21121.871,391,700
Apr 04, 2024121.69122.38120.24120.53120.191,896,000
Apr 03, 2024119.50121.34117.48120.42120.083,740,300
Apr 02, 2024122.43122.74120.66121.60121.262,341,000
Apr 01, 2024124.07124.39123.07123.10122.751,351,300
Mar 28, 2024125.00125.50123.55123.89123.542,280,800
Mar 27, 2024123.97124.67123.21124.46124.111,363,800
Mar 26, 2024123.04123.86122.39123.01122.661,740,500
Mar 25, 2024123.88124.23123.07123.40123.051,321,200
Mar 22, 2024124.61124.89123.69123.75123.402,397,200
Mar 21, 2024122.00124.57121.64124.42124.072,014,200
Mar 20, 2024121.43121.88120.19121.45121.112,535,100
Mar 19, 2024120.46121.23120.19121.00120.661,950,000
Mar 18, 2024118.99120.43118.67120.34120.003,021,300
Mar 15, 2024116.54118.95116.24118.33118.007,281,300
Mar 14, 2024116.75116.75113.83115.21114.892,864,600
Mar 13, 2024115.21116.06114.68115.97115.642,036,000
Mar 12, 2024114.16115.26113.37114.78114.461,765,200
Mar 11, 2024114.85115.23112.32114.03113.711,972,300
Mar 08, 2024114.44116.07114.25114.65114.332,038,300
Mar 07, 2024116.08116.88114.24114.33114.012,759,200
Mar 06, 2024114.45116.15114.30115.47115.152,290,400
Mar 05, 2024112.51115.78112.35114.08113.762,556,700
Mar 04, 2024113.48114.22112.28112.29111.971,743,000
Mar 01, 2024111.48113.35111.17113.19112.872,190,500
Feb 29, 2024111.66111.71110.71110.89110.583,660,500
Feb 28, 2024111.51112.05111.17111.37111.061,632,200
Feb 27, 2024112.18112.37110.59111.33111.021,794,600
Feb 26, 2024110.64112.68110.46112.25111.932,085,200
Feb 23, 2024110.87111.02110.12110.78110.471,690,000
Feb 22, 2024109.19110.67108.98110.52110.212,020,700
Feb 21, 2024107.42108.71107.01108.67108.361,673,300
Feb 20, 2024107.51108.29106.95107.41107.112,322,900
Feb 16, 2024108.17108.67107.48107.77107.472,594,300
Feb 15, 2024107.20108.58106.63108.06107.761,524,800
Feb 14, 2024105.36107.17105.36106.67106.372,048,300
Feb 14, 20240.27 Dividend
Feb 13, 2024105.12105.40103.97105.19104.632,295,800
Feb 12, 2024105.89106.41105.20106.02105.451,378,200
Feb 09, 2024105.97106.08104.96106.01105.441,474,700
Feb 08, 2024105.20106.23104.63105.61105.042,223,600
Feb 07, 2024104.86105.61103.90105.06104.501,885,200
Feb 06, 2024104.63105.00103.63104.23103.672,120,900
Feb 05, 2024102.40104.37102.20104.16103.602,589,300
Feb 02, 2024101.75103.55101.38103.12102.571,665,100
Feb 01, 2024101.24102.23100.56102.02101.471,725,100
Jan 31, 2024101.95102.20100.01100.3999.852,070,200
Jan 30, 2024100.64102.25100.45101.97101.421,713,000
Jan 29, 2024101.43102.04100.66101.39100.851,833,100
Jan 26, 2024101.49103.35101.41101.76101.212,058,100
Jan 25, 2024102.21103.40101.46102.01101.462,280,100
Jan 24, 2024101.83102.22100.01100.83100.293,385,200
Jan 23, 202497.80101.3196.28101.01100.475,705,600
Jan 22, 202496.3397.8096.1197.0996.572,931,300
Jan 19, 202495.9196.7394.8196.2695.743,234,400
Jan 18, 202494.2895.5594.2895.3894.872,401,500
Jan 17, 202493.7294.6093.1894.0893.582,425,900
Jan 16, 202493.6494.3292.9694.0593.553,323,900
Jan 12, 202495.1795.4093.8894.0593.551,966,100
Jan 11, 202494.6795.0593.6394.6094.091,812,800
Jan 10, 202494.5994.8294.0394.6094.091,446,900
Jan 09, 202494.7795.0893.7094.8294.311,930,200
Jan 08, 202494.0895.8093.2495.7595.242,349,600
Jan 05, 202493.4394.4193.3893.5993.091,792,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...