New Zealand markets open in 2 hours 59 minutes

PACCAR Inc (PCAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
103.67-0.10 (-0.10%)
As of 02:01PM EDT. Market open.
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Oct 2024103.23103.91102.82103.67103.671,155,082
09 Oct 2024103.07103.97102.59103.77103.771,781,200
08 Oct 2024102.92103.46102.24102.80102.801,690,800
07 Oct 2024102.46103.94102.31102.98102.982,118,000
04 Oct 2024102.24103.86101.79103.41103.412,796,300
03 Oct 202498.18102.4598.18101.25101.254,045,600
02 Oct 202497.7398.6497.0097.9297.921,735,300
01 Oct 202498.4398.6897.4098.0598.051,520,000
30 Sept 202497.8098.7697.0598.6898.682,489,500
27 Sept 202497.8899.7597.4198.1398.132,107,700
26 Sept 202499.14100.3597.4997.8197.813,107,100
25 Sept 202499.5399.5397.1298.1298.123,085,600
24 Sept 202498.8599.6898.2999.1799.171,592,700
23 Sept 202499.5299.7898.4998.7998.791,832,200
20 Sept 202498.8799.1798.3898.9198.914,183,100
19 Sept 202498.6299.5997.7799.5299.522,755,900
18 Sept 202498.0098.4296.0896.3296.321,767,600
17 Sept 202496.1999.3596.0897.9997.992,777,800
16 Sept 202495.6296.1294.9895.7095.702,087,700
13 Sept 202495.4195.8594.5995.1295.121,552,400
12 Sept 202494.2995.1393.3695.0795.072,120,300
11 Sept 202494.4594.4591.4894.2594.253,010,900
10 Sept 202495.2395.2393.8994.5794.571,894,200
09 Sept 202493.9795.1293.4594.9794.972,815,500
06 Sept 202492.9294.4791.8593.2593.253,980,600
05 Sept 202494.4394.4791.7292.5792.572,555,700
04 Sept 202495.0196.2894.6095.0095.002,302,200
03 Sept 202495.5195.8694.0095.5695.564,013,500
30 Aug 202495.1396.2694.3996.1896.182,352,400
29 Aug 202495.1595.5093.6894.6594.652,131,100
28 Aug 202494.5295.6494.1094.5394.533,514,500
27 Aug 202495.5995.6294.0994.3694.362,186,600
26 Aug 202496.6597.2895.4995.8795.872,244,600
23 Aug 202495.9897.1595.7096.4696.461,771,600
22 Aug 202496.3996.4094.9695.2895.281,590,600
21 Aug 202495.9796.1694.8796.0296.021,255,200
20 Aug 202495.5896.0895.3695.6995.691,601,700
19 Aug 202495.2796.1095.1095.9795.971,507,300
16 Aug 202494.6395.1993.8395.1795.173,222,500
15 Aug 202493.7795.6793.7395.0195.012,260,200
15 Aug 20240.3 Dividend
14 Aug 202492.6695.0492.5893.6993.393,174,700
13 Aug 202492.6292.9091.5392.6892.382,002,600
12 Aug 202492.5092.8791.3792.1791.873,263,700
09 Aug 202492.9093.7691.8592.8692.562,217,400
08 Aug 202492.0093.5491.4693.2892.982,338,500
07 Aug 202492.9893.5791.4491.6491.352,223,400
06 Aug 202491.9593.9191.4092.2891.983,397,200
05 Aug 202492.9992.9990.0491.9391.644,398,400
02 Aug 202495.4295.7993.2094.3694.064,074,100
01 Aug 202498.2599.4795.0996.3095.994,128,200
31 Jul 202497.9099.4397.4498.6698.342,878,400
30 Jul 202498.5999.2696.9897.0596.743,219,400
29 Jul 202499.2399.2697.8598.3298.012,135,100
26 Jul 202497.88100.2697.4099.2498.923,091,700
25 Jul 202499.84100.6697.2597.6097.295,215,300
24 Jul 202496.1199.0793.8598.9098.587,612,500
23 Jul 202498.62102.5695.5297.1096.797,686,800
22 Jul 2024108.40109.19106.63109.06108.712,868,300
19 Jul 2024109.94109.94107.64107.81107.464,135,800
18 Jul 2024109.43113.21109.10109.98109.633,485,100
17 Jul 2024109.00110.33108.12109.21108.863,922,400
16 Jul 2024104.92108.97104.42108.89108.542,650,100
15 Jul 2024103.29105.22102.71104.55104.221,938,500
12 Jul 2024103.62104.28102.98103.11102.781,936,400
11 Jul 2024102.08104.42101.88103.23102.901,822,400
10 Jul 2024101.34102.04100.40101.50101.171,865,200
09 Jul 2024101.25102.26100.89101.34101.022,001,900
08 Jul 2024101.14101.60100.37101.28100.962,609,200
05 Jul 2024102.00102.0099.46100.2299.902,214,400
03 Jul 2024100.54102.0799.91102.00101.671,860,100
02 Jul 2024101.12102.02100.52100.91100.592,708,600
01 Jul 2024103.81104.58101.14101.84101.512,163,700
28 Jun 2024104.49105.10101.78102.94102.6111,403,400
27 Jun 2024104.00104.32103.19103.97103.642,305,900
26 Jun 2024106.19106.19103.72104.29103.962,487,000
25 Jun 2024106.69106.87105.39106.48106.141,950,000
24 Jun 2024106.77108.67106.15106.89106.554,360,100
21 Jun 2024107.23107.49105.85105.96105.624,863,100
20 Jun 2024107.60108.14107.01107.23106.892,043,000
18 Jun 2024107.97108.55107.02107.70107.361,725,700
17 Jun 2024106.70108.12106.18107.75107.401,679,400
14 Jun 2024106.18106.77104.91106.72106.382,147,600
13 Jun 2024106.35107.15104.93107.10106.762,328,100
12 Jun 2024106.94107.00105.25106.72106.382,583,500
11 Jun 2024107.36107.36105.39106.00105.662,634,200
10 Jun 2024107.00107.79106.75107.43107.092,128,500
07 Jun 2024108.57108.91107.61107.67107.332,160,700
06 Jun 2024110.17110.27108.66109.10108.752,655,700
05 Jun 2024107.31110.04106.08110.01109.663,631,100
04 Jun 2024105.47106.66105.11105.94105.602,558,200
03 Jun 2024107.62107.75104.45105.49105.152,562,100
31 May 2024105.90107.60104.63107.50107.165,262,000
30 May 2024105.30106.57105.25105.75105.411,932,400
29 May 2024106.99107.22104.95105.24104.902,122,800
28 May 2024109.14109.42107.31107.95107.602,522,900
24 May 2024109.72110.60109.19109.43109.082,458,700
23 May 2024108.93109.25107.67108.87108.522,367,400
22 May 2024105.65108.39105.34108.33107.983,209,800
21 May 2024105.37105.80104.79105.60105.261,894,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...