New Zealand markets closed

PACCAR Inc (PCAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
111.19-2.57 (-2.26%)
At close: 04:00PM EDT
111.19 0.00 (0.00%)
After hours: 07:18PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024114.05114.34110.35111.19111.194,391,642
18 Apr 2024116.41116.87113.71113.76113.762,343,400
17 Apr 2024118.18118.47115.32115.93115.932,458,300
16 Apr 2024118.02118.34117.00117.54117.541,736,200
15 Apr 2024120.50121.75117.65118.02118.021,959,300
12 Apr 2024118.00118.90117.69118.16118.161,976,000
11 Apr 2024118.17119.70117.70118.88118.881,437,500
10 Apr 2024117.18119.39116.55118.69118.692,412,800
09 Apr 2024122.64122.89117.82119.18119.182,461,400
08 Apr 2024122.10123.20121.96122.51122.511,838,400
05 Apr 2024121.01122.75120.54122.21122.211,391,700
04 Apr 2024121.69122.38120.24120.53120.531,896,000
03 Apr 2024119.50121.34117.48120.42120.423,740,300
02 Apr 2024122.43122.74120.66121.60121.602,341,000
01 Apr 2024124.07124.39123.07123.10123.101,351,300
28 Mar 2024125.00125.50123.55123.89123.892,280,800
27 Mar 2024123.97124.67123.21124.46124.461,363,800
26 Mar 2024123.04123.86122.39123.01123.011,740,500
25 Mar 2024123.88124.23123.07123.40123.401,321,200
22 Mar 2024124.61124.89123.69123.75123.752,397,200
21 Mar 2024122.00124.57121.64124.42124.422,014,200
20 Mar 2024121.43121.88120.19121.45121.452,535,100
19 Mar 2024120.46121.23120.19121.00121.001,950,000
18 Mar 2024118.99120.43118.67120.34120.343,021,300
15 Mar 2024116.54118.95116.24118.33118.337,281,300
14 Mar 2024116.75116.75113.83115.21115.212,864,600
13 Mar 2024115.21116.06114.68115.97115.972,036,000
12 Mar 2024114.16115.26113.37114.78114.781,765,200
11 Mar 2024114.85115.23112.32114.03114.031,972,300
08 Mar 2024114.44116.07114.25114.65114.652,038,300
07 Mar 2024116.08116.88114.24114.33114.332,759,200
06 Mar 2024114.45116.15114.30115.47115.472,290,400
05 Mar 2024112.51115.78112.35114.08114.082,556,700
04 Mar 2024113.48114.22112.28112.29112.291,743,000
01 Mar 2024111.48113.35111.17113.19113.192,190,500
29 Feb 2024111.66111.71110.71110.89110.893,660,500
28 Feb 2024111.51112.05111.17111.37111.371,632,200
27 Feb 2024112.18112.37110.59111.33111.331,794,600
26 Feb 2024110.64112.68110.46112.25112.252,085,200
23 Feb 2024110.87111.02110.12110.78110.781,690,000
22 Feb 2024109.19110.67108.98110.52110.522,020,700
21 Feb 2024107.42108.71107.01108.67108.671,673,300
20 Feb 2024107.51108.29106.95107.41107.412,322,900
16 Feb 2024108.17108.67107.48107.77107.772,594,300
15 Feb 2024107.20108.58106.63108.06108.061,524,800
14 Feb 2024105.36107.17105.36106.67106.672,048,300
14 Feb 20240.27 Dividend
13 Feb 2024105.12105.40103.97105.19104.922,295,800
12 Feb 2024105.89106.41105.20106.02105.751,378,200
09 Feb 2024105.97106.08104.96106.01105.741,474,700
08 Feb 2024105.20106.23104.63105.61105.342,223,600
07 Feb 2024104.86105.61103.90105.06104.791,885,200
06 Feb 2024104.63105.00103.63104.23103.962,120,900
05 Feb 2024102.40104.37102.20104.16103.892,589,300
02 Feb 2024101.75103.55101.38103.12102.861,665,100
01 Feb 2024101.24102.23100.56102.02101.761,725,100
31 Jan 2024101.95102.20100.01100.39100.132,070,200
30 Jan 2024100.64102.25100.45101.97101.711,713,000
29 Jan 2024101.43102.04100.66101.39101.131,833,100
26 Jan 2024101.49103.35101.41101.76101.502,058,100
25 Jan 2024102.21103.40101.46102.01101.752,280,100
24 Jan 2024101.83102.22100.01100.83100.573,385,200
23 Jan 202497.80101.3196.28101.01100.755,705,600
22 Jan 202496.3397.8096.1197.0996.842,931,300
19 Jan 202495.9196.7394.8196.2696.013,234,400
18 Jan 202494.2895.5594.2895.3895.142,401,500
17 Jan 202493.7294.6093.1894.0893.842,425,900
16 Jan 202493.6494.3292.9694.0593.813,323,900
12 Jan 202495.1795.4093.8894.0593.811,966,100
11 Jan 202494.6795.0593.6394.6094.361,812,800
10 Jan 202494.5994.8294.0394.6094.361,446,900
09 Jan 202494.7795.0893.7094.8294.581,930,200
08 Jan 202494.0895.8093.2495.7595.502,349,600
05 Jan 202493.4394.4193.3893.5993.351,792,800
04 Jan 202494.4294.7592.6993.7893.543,393,400
03 Jan 202496.5996.5994.4694.9394.692,835,800
02 Jan 202497.0397.8796.4196.7896.532,290,600
29 Dec 202397.8398.1397.2397.6597.401,174,900
28 Dec 202397.8598.0897.6297.8397.58840,600
27 Dec 202397.7298.2097.5097.7997.541,110,200
26 Dec 202397.4798.0397.3097.7297.47883,300
22 Dec 202397.0997.8496.9897.4797.221,118,500
21 Dec 202396.8296.9696.2996.9096.651,225,700
20 Dec 202396.3097.4395.8795.9095.652,292,900
19 Dec 202396.1496.7896.0096.7696.512,053,900
18 Dec 202396.1596.6095.2995.7595.502,119,100
15 Dec 202395.8196.4495.6996.2596.006,224,500
14 Dec 202395.0696.1394.6795.8195.564,213,000
14 Dec 20233.2 Dividend
13 Dec 202398.0398.4796.6198.0694.622,970,700
12 Dec 202398.2798.4297.5297.6394.202,122,700
11 Dec 202396.6898.1596.2097.9394.492,524,000
08 Dec 202395.2096.1194.8895.3892.032,186,200
07 Dec 202395.0895.6494.3495.5292.172,095,300
06 Dec 202394.7895.7394.2194.7291.392,261,400
05 Dec 202393.1894.3792.8793.8790.572,536,800
04 Dec 202392.2494.6991.8093.7290.433,473,300
01 Dec 202391.9393.3991.7393.1889.911,963,600
30 Nov 202391.7792.2091.2991.8288.602,554,600
29 Nov 202391.5091.8790.6691.3188.101,510,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...