PCAR - PACCAR Inc

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202074.0775.1173.1675.0675.061,845,200
26 May 202069.9372.7569.5272.5472.542,334,400
22 May 202067.8968.5267.5168.4268.421,411,600
21 May 202069.0269.2168.0368.1968.191,273,900
20 May 202068.7069.7968.6269.0369.031,960,300
19 May 202069.7270.2468.4968.5568.551,753,200
18 May 202069.2670.1468.6469.9769.972,249,200
15 May 202066.3567.6065.9666.8366.833,713,000
14 May 202064.8566.7764.2566.6166.612,214,000
13 May 202066.3867.1265.6766.0066.003,917,600
12 May 202067.3668.8466.8266.8466.842,281,600
11 May 202069.2069.3468.3868.8368.831,384,900
11 May 20200.32 Dividend
08 May 202069.2369.7968.7869.6269.301,587,700
07 May 202068.9669.2868.2568.6168.291,464,600
06 May 202068.7168.9568.0068.3067.991,656,700
05 May 202068.5469.3168.0468.0667.751,560,300
04 May 202068.0068.4667.0468.3768.061,731,200
01 May 202068.1068.7267.1568.2967.982,091,600
30 Apr 202068.9069.4868.1569.2368.911,962,000
29 Apr 202070.3570.4468.9569.5969.272,099,900
28 Apr 202070.2870.9769.0869.1668.842,445,300
27 Apr 202067.7069.1667.4768.8168.492,443,800
24 Apr 202066.6567.7066.0067.4867.171,541,300
23 Apr 202066.0867.5065.9065.9165.611,843,700
22 Apr 202066.8767.1865.1366.1465.841,934,800
21 Apr 202068.6168.9964.8665.7265.422,990,400
20 Apr 202066.9568.5065.7167.2066.892,384,400
17 Apr 202067.7568.9766.8167.6567.343,657,600
16 Apr 202065.2867.5564.3866.1965.892,482,600
15 Apr 202065.7065.7064.7065.3865.082,735,700
14 Apr 202067.1067.5065.8066.8166.502,137,000
13 Apr 202066.8266.8965.3065.9365.632,236,500
09 Apr 202067.0268.1565.8867.2766.961,989,800
08 Apr 202065.7666.9164.9766.4666.152,275,700
07 Apr 202066.2167.6765.1365.5365.232,137,300
06 Apr 202064.4665.2462.7064.9464.642,626,200
03 Apr 202061.0262.0560.4861.6161.332,355,600
02 Apr 202060.2662.0759.3260.8760.592,446,600
01 Apr 202059.2360.5358.2160.1259.843,168,500
31 Mar 202060.5962.1660.0261.1360.852,264,500
30 Mar 202058.6662.5058.4562.2761.982,222,900
27 Mar 202058.2660.9257.7559.4959.221,795,800
26 Mar 202059.1160.9857.6860.4560.172,753,800
25 Mar 202056.5660.9055.9358.9858.713,117,300
24 Mar 202052.2457.1451.8757.0056.743,325,400
23 Mar 202052.7853.8249.1149.9149.683,334,000
20 Mar 202055.4656.3852.0452.3052.063,510,700
19 Mar 202055.2258.2852.6356.0355.772,982,800
18 Mar 202057.2558.3953.6955.7555.493,328,800
17 Mar 202060.4461.5758.5559.6759.403,574,800
16 Mar 202058.0163.9658.0060.1759.893,507,500
13 Mar 202061.6765.1759.4065.1364.833,727,600
12 Mar 202057.2762.8257.2759.2158.944,561,800
11 Mar 202062.4463.9161.1762.4962.202,515,700
10 Mar 202062.9564.6660.9764.6564.352,522,500
09 Mar 202060.4861.9559.7060.9160.633,460,900
06 Mar 202062.3664.9862.1664.5664.262,703,500
05 Mar 202067.2767.4165.0165.3665.062,276,200
04 Mar 202068.4869.5267.7569.4569.131,690,000
03 Mar 202069.1271.0867.2467.5567.242,652,300
02 Mar 202067.3269.6966.2669.6869.362,582,700
28 Feb 202065.5867.5165.1566.9066.594,193,900
27 Feb 202068.4069.9467.1367.7767.463,333,200
26 Feb 202070.9371.2969.1369.4269.102,161,600
25 Feb 202073.1073.2569.7569.9969.672,719,300
24 Feb 202073.0973.7272.3672.7372.401,712,200
21 Feb 202075.0075.5274.5675.3675.011,938,900
20 Feb 202074.1775.6574.0575.5475.191,710,500
19 Feb 202074.3774.6173.6374.2373.891,129,700
18 Feb 202074.5775.0673.8974.3073.961,431,400
14 Feb 202074.7074.8774.0974.7474.402,958,500
13 Feb 202076.0176.2974.7574.8374.491,985,100
12 Feb 202076.0076.9476.0076.5676.211,861,200
11 Feb 202075.7475.9075.1375.6675.311,936,000
10 Feb 202074.7975.4274.6575.3174.961,598,600
10 Feb 20200.32 Dividend
07 Feb 202077.1077.1875.2775.4174.742,085,000
06 Feb 202078.2278.5077.2677.5976.911,682,600
05 Feb 202077.2478.1776.9777.9977.301,988,100
04 Feb 202075.6276.3275.3476.1875.512,474,700
03 Feb 202074.8875.5074.1374.3473.682,567,900
31 Jan 202075.4775.5173.8674.2173.563,312,400
30 Jan 202075.5176.1574.9876.0675.392,065,000
29 Jan 202077.2378.0875.9776.1175.442,386,300
28 Jan 202076.3477.5474.9776.7776.093,210,700
27 Jan 202075.3275.8674.8575.1774.512,368,300
24 Jan 202077.2377.2676.2376.7976.111,540,700
23 Jan 202076.7277.7775.6977.6076.921,201,700
22 Jan 202077.8777.9076.8376.9476.26991,200
21 Jan 202078.4878.4877.2677.5476.861,527,900
17 Jan 202078.7979.2478.2378.5277.831,721,500
16 Jan 202077.9178.5777.4478.5677.871,330,300
15 Jan 202077.8978.0477.2577.4676.781,463,900
14 Jan 202078.7178.9878.0578.2077.511,439,400
13 Jan 202077.9278.1277.4078.0677.371,083,200
10 Jan 202078.5778.7477.7277.8177.121,205,600
09 Jan 202078.8479.1677.5878.4577.761,832,400
08 Jan 202078.2479.2177.2578.9678.261,832,900
07 Jan 202077.8178.1177.2877.9277.231,740,800
*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