PACCAR Inc. - Common Stock (PCAR)

105.73
+0.00 (0.00%)
NASDAQ · Last Trade: Nov 10th, 7:19 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PACCAR Inc. - Common Stock (PCAR)

DateOpenHighLowCloseVolumeAdjusted Close
11/09/2026103.63106.48103.11105.734,568,211105.38
11/06/2026102.91104.88101.66101.984,214,613101.64
11/05/2026106.68108.85104.00104.505,871,122104.15
11/04/2026103.53106.40102.18106.164,867,371105.81
11/03/2026103.41103.84100.95102.034,426,437101.69
11/02/2026102.85104.37102.39102.744,009,038102.40
10/30/2026102.72103.00101.31101.914,500,920101.57
10/29/2026102.88103.18101.19102.293,959,607101.95
10/28/2026103.08103.61100.50102.423,876,733102.08
10/27/2026103.32106.38100.07103.739,574,104103.39
10/26/2026107.30107.90103.33104.375,679,829104.03
10/23/2026108.58108.81106.70106.962,052,202106.61
10/22/2026109.76109.97108.25109.592,592,666109.23
10/21/2026110.30111.00109.54110.222,196,947109.86
10/20/2026108.01110.30107.56110.072,368,678109.71
10/19/2026110.79111.39108.18108.422,315,404108.06
10/16/2026111.62112.71110.53110.822,947,180110.45
10/15/2026109.94111.33109.14110.814,205,700110.44
10/14/2026107.98108.65107.45108.562,748,898108.20
10/13/2026108.63108.95106.36107.982,800,906107.62
10/12/2026108.22109.70107.90108.132,153,891107.77
10/09/2026109.47109.82107.61108.043,249,170107.68
10/08/2026106.26109.69105.44109.663,775,171109.30
10/07/2026108.58108.66106.52106.864,174,931106.51
10/06/2026109.18110.33108.71109.323,080,417108.96
10/05/2026109.05110.05108.04109.362,932,407109.00
10/02/2026110.51111.22108.56109.684,360,808109.32
10/01/2026109.67111.73109.27109.944,043,620109.58
9/30/2026111.57112.05109.50109.813,238,781109.45
9/29/2026111.71112.41110.85111.802,805,544111.43
9/28/2026110.50112.22110.47111.653,342,766111.28
9/25/2026111.07112.77110.88111.313,864,179110.94
9/24/2026112.09112.78110.17110.673,692,175110.30
9/23/2026113.25113.89111.90112.093,680,932111.72
9/22/2026115.33115.78111.90113.907,344,117113.52
9/21/2026116.06116.70113.77114.735,239,567114.35
9/18/2026117.36117.85114.07116.0610,714,588115.68
9/17/2026119.36119.76117.08117.362,962,434116.97
9/16/2026123.56123.56117.00118.222,719,653117.83
9/15/2026122.81123.19121.43122.461,767,447122.06
9/14/2026120.89122.99119.77122.862,655,871122.45
9/11/2026124.45124.58122.47122.732,091,496122.32
9/10/2026122.69123.37121.83122.572,290,220122.16
9/09/2026121.74122.50120.44121.882,373,804121.48
9/08/2026123.96124.67122.39122.502,220,861122.09
9/04/2026125.28126.49124.15124.701,755,318124.29
9/03/2026122.93124.64122.19124.512,710,085124.10
9/02/2026122.60123.41121.18122.133,206,833121.73
9/01/2026124.00124.39121.81122.452,505,756122.05
8/31/2026124.94126.00123.64124.132,616,236123.72
8/28/2026127.77127.77124.51125.341,841,627124.92
8/27/2026128.29129.23126.24126.542,301,536126.12
8/26/2026129.95130.97128.97129.232,221,478128.80
8/25/2026130.83130.83128.92129.221,459,297128.79
8/24/2026131.84132.43129.20129.941,657,111129.51
8/21/2026130.40132.31129.35131.033,007,010130.60
8/20/2026126.75129.87126.22128.942,455,638128.51
8/19/2026129.05129.17127.06127.472,430,095127.05
8/18/2026131.05131.18127.93128.023,286,905127.60
8/17/2026130.16131.33129.53130.842,385,086130.41
8/14/2026130.09131.17129.41130.791,954,982130.36
8/13/2026131.67131.69128.93130.723,149,889130.29
8/12/2026133.11133.71129.70131.062,705,558130.63
8/11/2026131.00133.03130.98132.532,603,118131.74
8/10/2026133.03133.30129.86131.242,583,678130.46