Skip to main content

PACCAR Inc. - Common Stock (NQ: PCAR )

105.32 -2.19 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 104.77 106.75 103.77 105.32 6,356,602 -2.32(-2.16%)
Dec 19, 2024 108.65 109.55 106.76 107.64 1,308,181 -0.14(-0.13%)
Dec 18, 2024 111.72 112.18 107.72 107.78 2,808,978 -3.88(-3.47%)
Dec 17, 2024 112.13 113.89 111.48 111.66 2,955,314 -0.67(-0.60%)
Dec 16, 2024 113.32 113.46 111.63 112.33 1,971,218 -0.68(-0.60%)
Dec 13, 2024 112.59 113.55 111.73 113.01 1,484,895 +0.21(+0.19%)
Dec 12, 2024 115.78 115.91 111.71 112.80 2,166,043 -3.05(-2.63%)
Dec 11, 2024 116.29 116.86 115.67 115.85 2,218,322 +0.48(+0.42%)
Dec 10, 2024 114.84 116.64 113.47 115.37 1,875,702 +0.54(+0.47%)
Dec 09, 2024 115.87 116.46 114.69 114.83 1,869,974 -1.05(-0.91%)
Dec 06, 2024 116.71 117.00 115.06 115.88 1,916,392 -1.74(-1.48%)
Dec 05, 2024 117.77 118.19 116.60 117.62 2,029,349 -0.79(-0.67%)
Dec 04, 2024 118.09 118.81 117.19 118.41 2,046,316 +1.56(+1.34%)
Dec 03, 2024 116.75 117.53 116.38 116.85 1,862,130 +0.61(+0.52%)
Dec 02, 2024 117.00 117.14 115.68 116.24 1,651,757 -0.76(-0.65%)
Nov 29, 2024 116.64 117.46 116.20 117.00 1,069,530 +0.82(+0.71%)
Nov 27, 2024 115.62 116.37 115.00 116.18 1,685,693 +0.36(+0.31%)
Nov 26, 2024 115.83 116.29 114.59 115.82 2,162,095 -0.72(-0.62%)
Nov 25, 2024 115.61 116.67 115.40 116.54 2,976,376 +1.79(+1.56%)
Nov 22, 2024 113.67 115.03 113.26 114.75 1,802,041 +0.70(+0.61%)
Nov 21, 2024 111.44 114.52 110.83 114.05 1,620,469 +4.06(+3.69%)
Nov 20, 2024 110.18 110.97 109.14 109.99 1,457,028 -0.39(-0.35%)
Nov 19, 2024 110.64 111.32 110.18 110.38 1,636,799 -1.50(-1.34%)
Nov 18, 2024 112.92 113.25 111.81 111.88 1,912,867 -0.38(-0.34%)
Nov 15, 2024 114.78 115.29 111.91 112.26 2,528,678 -2.80(-2.43%)
Nov 14, 2024 116.68 117.22 114.84 115.06 1,713,683 -1.74(-1.49%)
Nov 13, 2024 117.49 117.68 116.00 116.80 2,628,825 +0.31(+0.27%)
Nov 12, 2024 115.70 116.91 115.16 116.49 3,699,384 +0.36(+0.31%)
Nov 11, 2024 114.98 116.64 114.70 116.13 1,932,105 +2.05(+1.79%)
Nov 08, 2024 112.40 114.82 111.98 114.09 2,524,642 +1.66(+1.47%)
Nov 07, 2024 115.70 115.89 112.09 112.43 2,392,816 -3.28(-2.84%)
Nov 06, 2024 113.29 117.53 111.85 115.71 4,634,371 +7.92(+7.35%)
Nov 05, 2024 104.48 108.35 104.08 107.79 3,422,344 +3.24(+3.10%)
Nov 04, 2024 103.20 104.96 103.16 104.55 2,760,416 +1.47(+1.42%)
Nov 01, 2024 103.72 104.39 102.68 103.08 1,850,321 -0.93(-0.89%)
Oct 31, 2024 104.56 105.15 102.80 104.01 2,418,773 -0.62(-0.59%)
Oct 30, 2024 105.35 106.39 104.56 104.63 2,349,491 -1.77(-1.66%)
Oct 29, 2024 106.57 107.00 105.94 106.40 1,998,362 -0.40(-0.37%)
Oct 28, 2024 106.89 107.12 106.13 106.80 1,583,991 +1.17(+1.10%)
Oct 25, 2024 105.69 107.18 105.39 105.63 2,997,419 +1.06(+1.01%)
Oct 24, 2024 104.19 105.04 103.08 104.57 2,012,831 +1.04(+1.00%)
Oct 23, 2024 103.73 106.55 103.45 103.53 3,251,617 -0.99(-0.95%)
Oct 22, 2024 105.94 106.72 99.75 104.52 7,385,812 -4.81(-4.40%)
Oct 21, 2024 109.63 110.38 108.94 109.33 2,681,569 -0.48(-0.44%)
Oct 18, 2024 109.72 110.14 108.66 109.81 3,005,211 +2.52(+2.35%)
Oct 17, 2024 107.29 107.73 106.67 107.28 2,446,996 +0.53(+0.50%)
Oct 16, 2024 106.72 106.83 105.99 106.75 2,985,902 +0.62(+0.58%)
Oct 15, 2024 107.51 108.07 106.05 106.14 2,580,927 -1.80(-1.67%)
Oct 14, 2024 106.28 108.09 105.86 107.94 2,728,201 +1.42(+1.33%)
Oct 11, 2024 103.19 107.21 102.52 106.53 3,367,506 +3.17(+3.07%)
Oct 10, 2024 102.97 103.64 102.55 103.35 2,409,827 -0.15(-0.14%)
Oct 09, 2024 102.81 103.70 102.33 103.50 1,785,759 +0.97(+0.94%)
Oct 08, 2024 102.66 103.19 101.98 102.54 1,695,189 -0.18(-0.17%)
Oct 07, 2024 102.20 103.67 102.05 102.72 2,123,449 -0.43(-0.42%)
Oct 04, 2024 101.98 103.59 101.53 103.14 2,803,615 +2.15(+2.13%)
Oct 03, 2024 97.93 102.19 97.92 100.99 4,055,572 +3.32(+3.40%)
Oct 02, 2024 97.48 98.39 96.75 97.67 1,739,478 -0.13(-0.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.