NasdaqGS - Nasdaq Real Time Price USD

PACCAR Inc (PCAR)

Compare
Time to buy PCAR?
114.75 +0.70 (+0.61%)
At close: November 22 at 4:00 PM EST
116.00 +1.25 (+1.09%)
After hours: 7:22 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 113.67 115.03 113.26 114.75 114.75 1,802,000
Nov 21, 2024 111.44 114.52 110.83 114.05 114.05 1,620,500
Nov 20, 2024 110.18 110.97 109.14 109.99 109.99 1,457,000
Nov 19, 2024 110.64 111.32 110.18 110.38 110.38 1,636,800
Nov 18, 2024 112.92 113.25 111.82 111.88 111.88 1,912,900
Nov 15, 2024 114.78 115.29 111.91 112.26 112.26 2,528,700
Nov 14, 2024 116.68 117.22 114.84 115.06 115.06 1,713,700
Nov 13, 2024 0.30 Dividend
Nov 13, 2024 117.49 117.68 116.00 116.80 116.80 2,628,800
Nov 12, 2024 116.00 117.21 115.46 116.79 116.49 3,690,000
Nov 11, 2024 115.28 116.94 115.00 116.43 116.13 1,927,100
Nov 8, 2024 112.69 115.12 112.27 114.38 114.09 2,451,400
Nov 7, 2024 116.00 116.19 112.38 112.72 112.43 2,386,700
Nov 6, 2024 113.58 117.83 112.14 116.01 115.71 4,622,400
Nov 5, 2024 104.75 108.63 104.35 108.07 107.79 3,414,000
Nov 4, 2024 103.47 105.23 103.43 104.82 104.55 2,753,300
Nov 1, 2024 103.99 104.66 102.94 103.35 103.08 1,845,600
Oct 31, 2024 104.83 105.42 103.06 104.28 104.01 2,413,300
Oct 30, 2024 105.62 106.66 104.83 104.90 104.63 2,343,400
Oct 29, 2024 106.84 107.28 106.22 106.67 106.40 1,993,200
Oct 28, 2024 107.17 107.40 106.40 107.07 106.79 1,579,900
Oct 25, 2024 105.96 107.46 105.66 105.90 105.63 2,989,700
Oct 24, 2024 104.46 105.31 103.35 104.84 104.57 2,007,700
Oct 23, 2024 104.00 106.82 103.72 103.80 103.53 3,243,300
Oct 22, 2024 106.22 107.00 100.01 104.79 104.52 7,366,800
Oct 21, 2024 109.91 110.66 109.22 109.61 109.33 2,674,700
Oct 18, 2024 110.00 110.42 108.94 110.09 109.81 2,997,500
Oct 17, 2024 107.57 108.01 106.94 107.56 107.28 2,440,700
Oct 16, 2024 107.00 107.10 106.26 107.03 106.76 2,903,200
Oct 15, 2024 107.79 108.35 106.32 106.41 106.14 2,574,300
Oct 14, 2024 106.55 108.37 106.13 108.22 107.94 2,721,100
Oct 11, 2024 103.46 107.49 102.78 106.80 106.53 3,358,900
Oct 10, 2024 103.23 103.91 102.81 103.62 103.35 2,403,400
Oct 9, 2024 103.07 103.97 102.59 103.77 103.50 1,781,200
Oct 8, 2024 102.92 103.46 102.24 102.80 102.54 1,690,800
Oct 7, 2024 102.46 103.94 102.31 102.98 102.72 2,118,000
Oct 4, 2024 102.24 103.86 101.79 103.41 103.14 2,796,300
Oct 3, 2024 98.18 102.45 98.18 101.25 100.99 4,045,600
Oct 2, 2024 97.73 98.64 97.00 97.92 97.67 1,735,300
Oct 1, 2024 98.43 98.68 97.40 98.05 97.80 1,520,000
Sep 30, 2024 97.80 98.76 97.05 98.68 98.43 2,489,500
Sep 27, 2024 97.88 99.75 97.41 98.13 97.88 2,107,700
Sep 26, 2024 99.14 100.35 97.49 97.81 97.56 3,107,100
Sep 25, 2024 99.53 99.53 97.12 98.12 97.87 3,085,600
Sep 24, 2024 98.85 99.68 98.29 99.17 98.92 1,592,700
Sep 23, 2024 99.52 99.78 98.49 98.79 98.54 1,832,200
Sep 20, 2024 98.87 99.17 98.38 98.91 98.66 4,183,100
Sep 19, 2024 98.62 99.59 97.77 99.52 99.26 2,755,900
Sep 18, 2024 98.00 98.42 96.08 96.32 96.07 1,767,600
Sep 17, 2024 96.19 99.35 96.08 97.99 97.74 2,777,800
Sep 16, 2024 95.62 96.12 94.98 95.70 95.45 2,087,700
Sep 13, 2024 95.41 95.85 94.59 95.12 94.88 1,552,400
Sep 12, 2024 94.29 95.13 93.36 95.07 94.83 2,120,300
Sep 11, 2024 94.45 94.45 91.48 94.25 94.01 3,010,900
Sep 10, 2024 95.23 95.23 93.89 94.57 94.33 1,894,200
Sep 9, 2024 93.97 95.12 93.45 94.97 94.73 2,815,500
Sep 6, 2024 92.92 94.47 91.85 93.25 93.01 3,980,600
Sep 5, 2024 94.43 94.47 91.72 92.57 92.33 2,555,700
Sep 4, 2024 95.01 96.28 94.60 95.00 94.76 2,302,200
Sep 3, 2024 95.51 95.86 94.00 95.56 95.31 4,013,500
Aug 30, 2024 95.13 96.26 94.39 96.18 95.93 2,352,400
Aug 29, 2024 95.15 95.50 93.68 94.65 94.41 2,131,100
Aug 28, 2024 94.52 95.64 94.10 94.53 94.29 3,514,500
Aug 27, 2024 95.59 95.62 94.09 94.36 94.12 2,186,600
Aug 26, 2024 96.65 97.28 95.49 95.87 95.62 2,244,600
Aug 23, 2024 95.98 97.15 95.70 96.46 96.21 1,771,600
Aug 22, 2024 96.39 96.40 94.96 95.28 95.04 1,590,600
Aug 21, 2024 95.97 96.16 94.87 96.02 95.77 1,255,200
Aug 20, 2024 95.58 96.08 95.36 95.69 95.44 1,601,700
Aug 19, 2024 95.27 96.10 95.10 95.97 95.72 1,507,300
Aug 16, 2024 94.63 95.19 93.83 95.17 94.93 3,222,500
Aug 15, 2024 0.30 Dividend
Aug 15, 2024 93.77 95.67 93.73 95.01 94.77 2,260,200
Aug 14, 2024 92.66 95.04 92.58 93.69 93.15 3,174,700
Aug 13, 2024 92.62 92.90 91.53 92.68 92.15 2,002,600
Aug 12, 2024 92.50 92.87 91.37 92.17 91.64 3,263,700
Aug 9, 2024 92.90 93.76 91.85 92.86 92.32 2,217,400
Aug 8, 2024 92.00 93.54 91.46 93.28 92.74 2,338,500
Aug 7, 2024 92.98 93.57 91.44 91.64 91.11 2,223,400
Aug 6, 2024 91.95 93.91 91.40 92.28 91.75 3,397,200
Aug 5, 2024 92.99 92.99 90.04 91.93 91.40 4,398,400
Aug 2, 2024 95.42 95.79 93.20 94.36 93.82 4,074,100
Aug 1, 2024 98.25 99.47 95.09 96.30 95.75 4,128,200
Jul 31, 2024 97.90 99.43 97.44 98.66 98.09 2,878,400
Jul 30, 2024 98.59 99.26 96.98 97.05 96.49 3,219,400
Jul 29, 2024 99.23 99.26 97.85 98.32 97.75 2,135,100
Jul 26, 2024 97.88 100.26 97.40 99.24 98.67 3,091,700
Jul 25, 2024 99.84 100.66 97.25 97.60 97.04 5,215,300
Jul 24, 2024 96.11 99.07 93.85 98.90 98.33 7,612,500
Jul 23, 2024 98.62 102.56 95.52 97.10 96.54 7,686,800
Jul 22, 2024 108.40 109.19 106.63 109.06 108.43 2,868,300
Jul 19, 2024 109.94 109.94 107.64 107.81 107.19 4,135,800
Jul 18, 2024 109.43 113.21 109.10 109.98 109.35 3,485,100
Jul 17, 2024 109.00 110.33 108.12 109.21 108.58 3,922,400
Jul 16, 2024 104.92 108.97 104.42 108.89 108.26 2,650,100
Jul 15, 2024 103.29 105.22 102.71 104.55 103.95 1,938,500
Jul 12, 2024 103.62 104.28 102.98 103.11 102.52 1,936,400
Jul 11, 2024 102.08 104.42 101.88 103.23 102.64 1,822,400
Jul 10, 2024 101.34 102.04 100.40 101.50 100.92 1,865,200
Jul 9, 2024 101.25 102.26 100.89 101.34 100.76 2,001,900
Jul 8, 2024 101.14 101.60 100.37 101.28 100.70 2,609,200
Jul 5, 2024 102.00 102.00 99.46 100.22 99.64 2,214,400
Jul 3, 2024 100.54 102.07 99.91 102.00 101.41 1,860,100
Jul 2, 2024 101.12 102.02 100.52 100.91 100.33 2,708,600
Jul 1, 2024 103.81 104.58 101.14 101.84 101.25 2,163,700
Jun 28, 2024 104.49 105.10 101.78 102.94 102.35 11,403,400
Jun 27, 2024 104.00 104.32 103.19 103.97 103.37 2,305,900
Jun 26, 2024 106.19 106.19 103.72 104.29 103.69 2,487,000
Jun 25, 2024 106.69 106.87 105.39 106.48 105.87 1,950,000
Jun 24, 2024 106.77 108.67 106.15 106.89 106.27 4,360,100
Jun 21, 2024 107.23 107.49 105.85 105.96 105.35 4,863,100
Jun 20, 2024 107.60 108.14 107.01 107.23 106.61 2,043,000
Jun 18, 2024 107.97 108.55 107.02 107.70 107.08 1,725,700
Jun 17, 2024 106.70 108.12 106.18 107.75 107.13 1,679,400
Jun 14, 2024 106.18 106.77 104.91 106.72 106.11 2,147,600
Jun 13, 2024 106.35 107.15 104.93 107.10 106.48 2,328,100
Jun 12, 2024 106.94 107.00 105.25 106.72 106.11 2,583,500
Jun 11, 2024 107.36 107.36 105.39 106.00 105.39 2,634,200
Jun 10, 2024 107.00 107.79 106.75 107.43 106.81 2,128,500
Jun 7, 2024 108.57 108.91 107.61 107.67 107.05 2,160,700
Jun 6, 2024 110.17 110.27 108.66 109.10 108.47 2,655,700
Jun 5, 2024 107.31 110.04 106.08 110.01 109.38 3,631,100
Jun 4, 2024 105.47 106.66 105.11 105.94 105.33 2,558,200
Jun 3, 2024 107.62 107.75 104.45 105.49 104.88 2,562,100
May 31, 2024 105.90 107.60 104.63 107.50 106.88 5,262,000
May 30, 2024 105.30 106.57 105.25 105.75 105.14 1,932,400
May 29, 2024 106.99 107.22 104.95 105.24 104.63 2,122,800
May 28, 2024 109.14 109.42 107.31 107.95 107.33 2,522,900
May 24, 2024 109.72 110.60 109.19 109.43 108.80 2,458,700
May 23, 2024 108.93 109.25 107.67 108.87 108.24 2,367,400
May 22, 2024 105.65 108.39 105.34 108.33 107.71 3,209,800
May 21, 2024 105.37 105.80 104.79 105.60 104.99 1,894,100
May 20, 2024 106.62 106.65 105.33 105.42 104.81 1,889,800
May 17, 2024 106.12 106.52 105.25 106.00 105.39 1,727,100
May 16, 2024 107.61 107.93 105.87 105.93 105.32 1,774,600
May 15, 2024 108.55 109.25 107.92 108.08 107.46 2,141,100
May 14, 2024 0.30 Dividend
May 14, 2024 107.00 108.24 106.50 108.12 107.50 2,149,200
May 13, 2024 109.78 109.83 106.24 106.85 105.94 2,504,500
May 10, 2024 109.04 109.66 108.72 109.18 108.25 1,810,800
May 9, 2024 107.19 109.06 107.06 108.92 107.99 1,887,700
May 8, 2024 106.30 107.59 105.56 107.05 106.13 2,887,800
May 7, 2024 105.11 107.11 105.04 106.60 105.69 2,286,900
May 6, 2024 105.23 105.88 104.86 105.15 104.25 2,779,600
May 3, 2024 107.11 107.29 104.44 104.79 103.89 3,899,000
May 2, 2024 106.40 106.76 104.58 106.46 105.55 3,094,900
May 1, 2024 106.11 107.98 105.45 106.34 105.43 4,020,900
Apr 30, 2024 108.00 108.65 104.23 106.11 105.20 7,380,200
Apr 29, 2024 112.76 114.17 112.33 113.64 112.67 3,813,800
Apr 26, 2024 111.94 112.83 111.22 111.96 111.00 2,802,500
Apr 25, 2024 111.46 113.65 111.27 112.62 111.66 3,322,800
Apr 24, 2024 112.98 114.83 112.98 113.74 112.77 2,865,300
Apr 23, 2024 113.03 113.66 112.45 113.32 112.35 2,403,800
Apr 22, 2024 112.06 113.69 111.82 112.58 111.62 2,021,200
Apr 19, 2024 114.05 114.34 110.35 111.19 110.24 4,538,400
Apr 18, 2024 116.41 116.87 113.71 113.76 112.79 2,343,400
Apr 17, 2024 118.18 118.47 115.32 115.93 114.94 2,458,300
Apr 16, 2024 118.02 118.34 117.00 117.54 116.53 1,736,200
Apr 15, 2024 120.50 121.75 117.65 118.02 117.01 1,959,300
Apr 12, 2024 118.00 118.90 117.69 118.16 117.15 1,976,000
Apr 11, 2024 118.17 119.70 117.70 118.88 117.86 1,437,500
Apr 10, 2024 117.18 119.39 116.55 118.69 117.67 2,412,800
Apr 9, 2024 122.64 122.89 117.82 119.18 118.16 2,461,400
Apr 8, 2024 122.10 123.20 121.96 122.51 121.46 1,838,400
Apr 5, 2024 121.01 122.75 120.54 122.21 121.16 1,391,700
Apr 4, 2024 121.69 122.38 120.24 120.53 119.50 1,896,000
Apr 3, 2024 119.50 121.34 117.48 120.42 119.39 3,740,300
Apr 2, 2024 122.43 122.74 120.66 121.60 120.56 2,341,000
Apr 1, 2024 124.07 124.39 123.07 123.10 122.05 1,351,300
Mar 28, 2024 125.00 125.50 123.55 123.89 122.83 2,280,800
Mar 27, 2024 123.97 124.67 123.21 124.46 123.40 1,363,800
Mar 26, 2024 123.04 123.86 122.39 123.01 121.96 1,740,500
Mar 25, 2024 123.88 124.23 123.07 123.40 122.34 1,321,200
Mar 22, 2024 124.61 124.89 123.69 123.75 122.69 2,397,200
Mar 21, 2024 122.00 124.57 121.64 124.42 123.36 2,014,200
Mar 20, 2024 121.43 121.88 120.19 121.45 120.41 2,535,100
Mar 19, 2024 120.46 121.23 120.19 121.00 119.96 1,950,000
Mar 18, 2024 118.99 120.43 118.67 120.34 119.31 3,021,300
Mar 15, 2024 116.54 118.95 116.24 118.33 117.32 7,281,300
Mar 14, 2024 116.75 116.75 113.83 115.21 114.22 2,864,600
Mar 13, 2024 115.21 116.06 114.68 115.97 114.98 2,036,000
Mar 12, 2024 114.16 115.26 113.37 114.78 113.80 1,765,200
Mar 11, 2024 114.85 115.23 112.32 114.03 113.05 1,972,300
Mar 8, 2024 114.44 116.07 114.25 114.65 113.67 2,038,300
Mar 7, 2024 116.08 116.88 114.24 114.33 113.35 2,759,200
Mar 6, 2024 114.45 116.15 114.30 115.47 114.48 2,290,400
Mar 5, 2024 112.51 115.78 112.35 114.08 113.10 2,556,700
Mar 4, 2024 113.48 114.22 112.28 112.29 111.33 1,743,000
Mar 1, 2024 111.48 113.35 111.17 113.19 112.22 2,190,500
Feb 29, 2024 111.66 111.71 110.71 110.89 109.94 3,660,500
Feb 28, 2024 111.51 112.05 111.17 111.37 110.42 1,632,200
Feb 27, 2024 112.18 112.37 110.59 111.33 110.38 1,794,600
Feb 26, 2024 110.64 112.68 110.46 112.25 111.29 2,085,200
Feb 23, 2024 110.87 111.02 110.12 110.78 109.83 1,690,000
Feb 22, 2024 109.19 110.67 108.98 110.52 109.57 2,020,700
Feb 21, 2024 107.42 108.71 107.01 108.67 107.74 1,673,300
Feb 20, 2024 107.51 108.29 106.95 107.41 106.49 2,322,900
Feb 16, 2024 108.17 108.67 107.48 107.77 106.85 2,594,300
Feb 15, 2024 107.20 108.58 106.63 108.06 107.14 1,524,800
Feb 14, 2024 0.27 Dividend
Feb 14, 2024 105.36 107.17 105.36 106.67 105.76 2,048,300
Feb 13, 2024 105.12 105.40 103.97 105.19 104.02 2,295,800
Feb 12, 2024 105.89 106.41 105.20 106.02 104.84 1,378,200
Feb 9, 2024 105.97 106.08 104.96 106.01 104.83 1,474,700
Feb 8, 2024 105.20 106.23 104.63 105.61 104.44 2,223,600
Feb 7, 2024 104.86 105.61 103.90 105.06 103.89 1,885,200
Feb 6, 2024 104.63 105.00 103.63 104.23 103.07 2,120,900
Feb 5, 2024 102.40 104.37 102.20 104.16 103.00 2,589,300
Feb 2, 2024 101.75 103.55 101.38 103.12 101.98 1,665,100
Feb 1, 2024 101.24 102.23 100.56 102.02 100.89 1,725,100
Jan 31, 2024 101.95 102.20 100.01 100.39 99.28 2,070,200
Jan 30, 2024 100.64 102.25 100.45 101.97 100.84 1,713,000
Jan 29, 2024 101.43 102.04 100.66 101.39 100.26 1,833,100
Jan 26, 2024 101.49 103.35 101.41 101.76 100.63 2,058,100
Jan 25, 2024 102.21 103.40 101.46 102.01 100.88 2,280,100
Jan 24, 2024 101.83 102.22 100.01 100.83 99.71 3,385,200
Jan 23, 2024 97.80 101.31 96.28 101.01 99.89 5,705,600
Jan 22, 2024 96.33 97.80 96.11 97.09 96.01 2,931,300
Jan 19, 2024 95.91 96.73 94.81 96.26 95.19 3,234,400
Jan 18, 2024 94.28 95.55 94.28 95.38 94.32 2,401,500
Jan 17, 2024 93.72 94.60 93.18 94.08 93.04 2,425,900
Jan 16, 2024 93.64 94.32 92.96 94.05 93.01 3,323,900
Jan 12, 2024 95.17 95.40 93.88 94.05 93.01 1,966,100
Jan 11, 2024 94.67 95.05 93.63 94.60 93.55 1,812,800
Jan 10, 2024 94.59 94.82 94.03 94.60 93.55 1,446,900
Jan 9, 2024 94.77 95.08 93.70 94.82 93.77 1,930,200
Jan 8, 2024 94.08 95.80 93.24 95.75 94.69 2,349,600
Jan 5, 2024 93.43 94.41 93.38 93.59 92.55 1,792,800
Jan 4, 2024 94.42 94.75 92.69 93.78 92.74 3,393,400
Jan 3, 2024 96.59 96.59 94.46 94.93 93.88 2,835,800
Jan 2, 2024 97.03 97.87 96.41 96.78 95.71 2,290,600
Dec 29, 2023 97.83 98.13 97.23 97.65 96.57 1,174,900
Dec 28, 2023 97.85 98.08 97.62 97.83 96.74 840,600
Dec 27, 2023 97.72 98.20 97.50 97.79 96.70 1,110,200
Dec 26, 2023 97.47 98.03 97.30 97.72 96.64 883,300
Dec 22, 2023 97.09 97.84 96.98 97.47 96.39 1,118,500
Dec 21, 2023 96.82 96.96 96.29 96.90 95.82 1,225,700
Dec 20, 2023 96.30 97.43 95.87 95.90 94.84 2,292,900
Dec 19, 2023 96.14 96.78 96.00 96.76 95.69 2,053,900
Dec 18, 2023 96.15 96.60 95.29 95.75 94.69 2,119,100
Dec 15, 2023 95.81 96.44 95.69 96.25 95.18 6,224,500
Dec 14, 2023 3.20 Dividend
Dec 14, 2023 95.06 96.13 94.67 95.81 94.75 4,213,000
Dec 13, 2023 98.03 98.47 96.61 98.06 93.81 2,970,700
Dec 12, 2023 98.27 98.42 97.52 97.63 93.40 2,122,700
Dec 11, 2023 96.68 98.15 96.20 97.93 93.68 2,524,000
Dec 8, 2023 95.20 96.11 94.88 95.38 91.24 2,186,200
Dec 7, 2023 95.08 95.64 94.34 95.52 91.38 2,095,300
Dec 6, 2023 94.78 95.73 94.21 94.72 90.61 2,261,400
Dec 5, 2023 93.18 94.37 92.87 93.87 89.80 2,536,800
Dec 4, 2023 92.24 94.69 91.80 93.72 89.66 3,473,300
Dec 1, 2023 91.93 93.39 91.73 93.18 89.14 1,963,600
Nov 30, 2023 91.77 92.20 91.29 91.82 87.84 2,554,600
Nov 29, 2023 91.50 91.87 90.66 91.31 87.35 1,510,600
Nov 28, 2023 91.90 92.09 90.83 90.94 87.00 2,596,700
Nov 27, 2023 91.51 92.03 91.25 91.74 87.76 1,296,800
Nov 24, 2023 91.12 92.01 91.12 92.00 88.01 654,200

Related Tickers