PCAR - PACCAR Inc

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202058.2660.9257.7559.4959.491,795,800
26 Mar 202059.1160.9857.6860.4560.452,753,800
25 Mar 202056.5660.9055.9358.9858.983,117,300
24 Mar 202052.2457.1451.8757.0057.003,325,400
23 Mar 202052.7853.8249.1149.9149.913,334,000
20 Mar 202055.4656.3852.0452.3052.303,510,700
19 Mar 202055.2258.2852.6356.0356.032,982,800
18 Mar 202057.2558.3953.6955.7555.753,328,800
17 Mar 202060.4461.5758.5559.6759.673,574,800
16 Mar 202058.0163.9658.0060.1760.173,507,500
13 Mar 202061.6765.1759.4065.1365.133,727,600
12 Mar 202057.2762.8257.2759.2159.214,561,800
11 Mar 202062.4463.9161.1762.4962.492,515,700
10 Mar 202062.9564.6660.9764.6564.652,522,500
09 Mar 202060.4861.9559.7060.9160.913,460,900
06 Mar 202062.3664.9862.1664.5664.562,703,500
05 Mar 202067.2767.4165.0165.3665.362,276,200
04 Mar 202068.4869.5267.7569.4569.451,690,000
03 Mar 202069.1271.0867.2467.5567.552,652,300
02 Mar 202067.3269.6966.2669.6869.682,582,700
28 Feb 202065.5867.5165.1566.9066.904,193,900
27 Feb 202068.4069.9467.1367.7767.773,333,200
26 Feb 202070.9371.2969.1369.4269.422,161,600
25 Feb 202073.1073.2569.7569.9969.992,719,300
24 Feb 202073.0973.7272.3672.7372.731,712,200
21 Feb 202075.0075.5274.5675.3675.361,938,900
20 Feb 202074.1775.6574.0575.5475.541,710,500
19 Feb 202074.3774.6173.6374.2374.231,129,700
18 Feb 202074.5775.0673.8974.3074.301,431,400
14 Feb 202074.7074.8774.0974.7474.742,958,500
13 Feb 202076.0176.2974.7574.8374.831,985,100
12 Feb 202076.0076.9476.0076.5676.561,861,200
11 Feb 202075.7475.9075.1375.6675.661,936,000
10 Feb 202074.7975.4274.6575.3175.311,598,600
10 Feb 20200.32 Dividend
07 Feb 202077.1077.1875.2775.4175.092,085,000
06 Feb 202078.2278.5077.2677.5977.261,682,600
05 Feb 202077.2478.1776.9777.9977.661,988,100
04 Feb 202075.6276.3275.3476.1875.862,474,700
03 Feb 202074.8875.5074.1374.3474.022,567,900
31 Jan 202075.4775.5173.8674.2173.903,312,400
30 Jan 202075.5176.1574.9876.0675.742,065,000
29 Jan 202077.2378.0875.9776.1175.792,386,300
28 Jan 202076.3477.5474.9776.7776.443,210,700
27 Jan 202075.3275.8674.8575.1774.852,368,300
24 Jan 202077.2377.2676.2376.7976.461,540,700
23 Jan 202076.7277.7775.6977.6077.271,201,700
22 Jan 202077.8777.9076.8376.9476.61991,200
21 Jan 202078.4878.4877.2677.5477.211,527,900
17 Jan 202078.7979.2478.2378.5278.191,721,500
16 Jan 202077.9178.5777.4478.5678.231,330,300
15 Jan 202077.8978.0477.2577.4677.131,463,900
14 Jan 202078.7178.9878.0578.2077.871,439,400
13 Jan 202077.9278.1277.4078.0677.731,083,200
10 Jan 202078.5778.7477.7277.8177.481,205,600
09 Jan 202078.8479.1677.5878.4578.121,832,400
08 Jan 202078.2479.2177.2578.9678.621,832,900
07 Jan 202077.8178.1177.2877.9277.591,740,800
06 Jan 202078.2778.5277.4278.4478.111,798,800
03 Jan 202078.3178.8377.6778.7378.401,604,700
02 Jan 202079.1979.6678.6379.5179.171,731,400
31 Dec 201979.1079.5378.7179.1078.761,046,000
30 Dec 201979.3279.4678.6078.9778.63784,900
27 Dec 201979.7579.8479.2079.4179.07692,400
26 Dec 201979.6179.6778.8979.5179.17513,200
24 Dec 201979.5979.6079.0979.4979.15330,300
23 Dec 201979.9680.4579.3879.5579.211,151,700
20 Dec 201980.2380.2679.1980.1779.835,134,500
19 Dec 201980.6580.8779.4079.6979.351,707,900
19 Dec 20192.3 Dividend
18 Dec 201982.1882.7581.8682.6279.981,784,400
17 Dec 201982.7483.1182.0682.1579.522,304,300
16 Dec 201982.7583.4182.6082.8280.171,911,500
13 Dec 201982.6483.2781.5682.0179.391,446,300
12 Dec 201981.4283.1881.1982.9580.301,646,200
11 Dec 201981.5081.8281.0381.4078.801,148,300
10 Dec 201981.0881.3680.5381.2078.601,411,700
09 Dec 201981.0881.1980.5981.0778.48923,100
06 Dec 201981.0781.5580.9881.1278.53909,800
05 Dec 201980.0380.2779.5580.1177.551,583,300
04 Dec 201980.3380.9979.8479.8477.291,343,900
03 Dec 201979.6180.2278.8880.0977.531,659,300
02 Dec 201981.7581.9980.6580.7078.121,464,300
29 Nov 201981.6082.0181.2881.3778.77843,800
27 Nov 201981.6782.2581.0082.1679.531,113,700
26 Nov 201981.6481.8380.9381.7879.171,451,900
25 Nov 201980.6981.6880.1881.5278.911,382,000
22 Nov 201979.9880.5079.7480.4477.871,025,000
21 Nov 201979.2780.0078.9879.7977.241,562,800
20 Nov 201979.0079.4678.3878.8576.331,036,200
19 Nov 201979.9380.3079.0179.4376.891,090,800
18 Nov 201979.5480.1779.2080.0377.471,121,900
15 Nov 201980.2580.4879.6980.2277.661,294,500
14 Nov 201980.2880.2879.2579.5376.991,177,400
13 Nov 201979.1379.2978.2479.1476.611,311,900
12 Nov 201979.9179.9879.2879.4376.891,201,700
11 Nov 201979.5880.1579.4379.9277.37842,600
08 Nov 201979.3580.1179.1280.0777.511,099,900
08 Nov 20190.32 Dividend
07 Nov 201980.0080.5779.5779.8777.011,860,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more