New Zealand markets close in 5 hours 18 minutes

PACCAR Inc (PCAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
107.10+0.38 (+0.36%)
At close: 04:00PM EDT
106.15 -0.95 (-0.89%)
After hours: 07:10PM EDT
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 2024106.35107.15104.93107.10107.102,288,241
12 Jun 2024106.94107.00105.25106.72106.722,583,500
11 Jun 2024107.36107.36105.39106.00106.002,634,200
10 Jun 2024107.00107.79106.75107.43107.432,128,500
07 Jun 2024108.57108.91107.61107.67107.672,160,700
06 Jun 2024110.17110.27108.66109.10109.102,655,700
05 Jun 2024107.31110.04106.08110.01110.013,631,100
04 Jun 2024105.47106.66105.11105.94105.942,558,200
03 Jun 2024107.62107.75104.45105.49105.492,562,100
31 May 2024105.90107.60104.63107.50107.505,262,000
30 May 2024105.30106.57105.25105.75105.751,932,400
29 May 2024106.99107.22104.95105.24105.242,122,800
28 May 2024109.14109.42107.31107.95107.952,522,900
24 May 2024109.72110.60109.19109.43109.432,458,700
23 May 2024108.93109.25107.67108.87108.872,367,400
22 May 2024105.65108.39105.34108.33108.333,209,800
21 May 2024105.37105.80104.79105.60105.601,894,100
20 May 2024106.62106.65105.33105.42105.421,889,800
17 May 2024106.12106.52105.25106.00106.001,727,100
16 May 2024107.61107.93105.87105.93105.931,774,600
15 May 2024108.55109.25107.92108.08108.082,141,100
14 May 2024107.00108.24106.50108.12108.122,149,200
14 May 20240.3 Dividend
13 May 2024109.78109.83106.24106.85106.552,504,500
10 May 2024109.04109.66108.72109.18108.871,810,800
09 May 2024107.19109.06107.06108.92108.611,887,700
08 May 2024106.30107.59105.56107.05106.752,887,800
07 May 2024105.11107.11105.04106.60106.302,286,900
06 May 2024105.23105.88104.86105.15104.852,779,600
03 May 2024107.11107.29104.44104.79104.503,899,000
02 May 2024106.40106.76104.58106.46106.163,094,900
01 May 2024106.11107.98105.45106.34106.044,020,900
30 Apr 2024108.00108.65104.23106.11105.817,380,200
29 Apr 2024112.76114.17112.33113.64113.323,813,800
26 Apr 2024111.94112.83111.22111.96111.652,802,500
25 Apr 2024111.46113.65111.27112.62112.303,322,800
24 Apr 2024112.98114.83112.98113.74113.422,865,300
23 Apr 2024113.03113.66112.45113.32113.002,403,800
22 Apr 2024112.06113.69111.82112.58112.262,021,200
19 Apr 2024114.05114.34110.35111.19110.884,538,400
18 Apr 2024116.41116.87113.71113.76113.442,343,400
17 Apr 2024118.18118.47115.32115.93115.602,458,300
16 Apr 2024118.02118.34117.00117.54117.211,736,200
15 Apr 2024120.50121.75117.65118.02117.691,959,300
12 Apr 2024118.00118.90117.69118.16117.831,976,000
11 Apr 2024118.17119.70117.70118.88118.551,437,500
10 Apr 2024117.18119.39116.55118.69118.362,412,800
09 Apr 2024122.64122.89117.82119.18118.852,461,400
08 Apr 2024122.10123.20121.96122.51122.171,838,400
05 Apr 2024121.01122.75120.54122.21121.871,391,700
04 Apr 2024121.69122.38120.24120.53120.191,896,000
03 Apr 2024119.50121.34117.48120.42120.083,740,300
02 Apr 2024122.43122.74120.66121.60121.262,341,000
01 Apr 2024124.07124.39123.07123.10122.751,351,300
28 Mar 2024125.00125.50123.55123.89123.542,280,800
27 Mar 2024123.97124.67123.21124.46124.111,363,800
26 Mar 2024123.04123.86122.39123.01122.661,740,500
25 Mar 2024123.88124.23123.07123.40123.051,321,200
22 Mar 2024124.61124.89123.69123.75123.402,397,200
21 Mar 2024122.00124.57121.64124.42124.072,014,200
20 Mar 2024121.43121.88120.19121.45121.112,535,100
19 Mar 2024120.46121.23120.19121.00120.661,950,000
18 Mar 2024118.99120.43118.67120.34120.003,021,300
15 Mar 2024116.54118.95116.24118.33118.007,281,300
14 Mar 2024116.75116.75113.83115.21114.892,864,600
13 Mar 2024115.21116.06114.68115.97115.642,036,000
12 Mar 2024114.16115.26113.37114.78114.461,765,200
11 Mar 2024114.85115.23112.32114.03113.711,972,300
08 Mar 2024114.44116.07114.25114.65114.332,038,300
07 Mar 2024116.08116.88114.24114.33114.012,759,200
06 Mar 2024114.45116.15114.30115.47115.152,290,400
05 Mar 2024112.51115.78112.35114.08113.762,556,700
04 Mar 2024113.48114.22112.28112.29111.971,743,000
01 Mar 2024111.48113.35111.17113.19112.872,190,500
29 Feb 2024111.66111.71110.71110.89110.583,660,500
28 Feb 2024111.51112.05111.17111.37111.061,632,200
27 Feb 2024112.18112.37110.59111.33111.021,794,600
26 Feb 2024110.64112.68110.46112.25111.932,085,200
23 Feb 2024110.87111.02110.12110.78110.471,690,000
22 Feb 2024109.19110.67108.98110.52110.212,020,700
21 Feb 2024107.42108.71107.01108.67108.361,673,300
20 Feb 2024107.51108.29106.95107.41107.112,322,900
16 Feb 2024108.17108.67107.48107.77107.472,594,300
15 Feb 2024107.20108.58106.63108.06107.761,524,800
14 Feb 2024105.36107.17105.36106.67106.372,048,300
14 Feb 20240.27 Dividend
13 Feb 2024105.12105.40103.97105.19104.632,295,800
12 Feb 2024105.89106.41105.20106.02105.451,378,200
09 Feb 2024105.97106.08104.96106.01105.441,474,700
08 Feb 2024105.20106.23104.63105.61105.042,223,600
07 Feb 2024104.86105.61103.90105.06104.501,885,200
06 Feb 2024104.63105.00103.63104.23103.672,120,900
05 Feb 2024102.40104.37102.20104.16103.602,589,300
02 Feb 2024101.75103.55101.38103.12102.571,665,100
01 Feb 2024101.24102.23100.56102.02101.471,725,100
31 Jan 2024101.95102.20100.01100.3999.852,070,200
30 Jan 2024100.64102.25100.45101.97101.421,713,000
29 Jan 2024101.43102.04100.66101.39100.851,833,100
26 Jan 2024101.49103.35101.41101.76101.212,058,100
25 Jan 2024102.21103.40101.46102.01101.462,280,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...