PACCAR Inc. - Common Stock (PCAR)

120.12
+0.52 (0.43%)
NASDAQ· Last Trade: Jun 30th, 11:36 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026119.60121.81119.01120.123,321,285120.12
6/29/2026120.24120.24118.38119.602,221,836119.60
6/26/2026121.00121.83119.54120.684,509,205120.68
6/25/2026117.86123.03117.86121.682,699,483121.68
6/24/2026117.40118.53116.31117.033,501,163117.03
6/23/2026120.03120.03116.76116.783,542,787116.78
6/22/2026119.30121.59119.01120.123,710,754120.12
6/18/2026118.41120.92118.02118.956,427,776118.95
6/17/2026120.30121.14116.36117.345,593,253117.34
6/16/2026121.34122.58120.97121.042,638,123121.04
6/15/2026120.64121.84119.74120.692,834,122120.69
6/12/2026118.25119.09117.00118.522,618,234118.52
6/11/2026114.65118.17114.15117.583,203,831117.58
6/10/2026119.43120.95113.94113.992,631,606113.99
6/09/2026118.63120.60116.73119.693,085,898119.69
6/08/2026117.26119.23116.17118.443,586,247118.44
6/05/2026117.62118.73116.19116.683,675,372116.68
6/04/2026115.82118.76114.56118.065,082,508118.06
6/03/2026113.30115.80112.67114.383,093,672114.38
6/02/2026109.82114.05109.82112.892,595,471112.89
6/01/2026108.88109.70106.77109.473,338,820109.47
5/29/2026110.16112.21110.16110.373,645,283110.37
5/28/2026111.60113.07110.61112.222,117,005112.22
5/27/2026112.61113.82112.03112.262,941,042112.26
5/26/2026110.97112.02110.23112.012,728,422112.01
5/22/2026109.51109.96108.46109.352,403,603109.35
5/21/2026110.74110.74107.78109.343,370,482109.34
5/20/2026109.53112.35108.59111.642,774,251111.64
5/19/2026110.97111.20108.73109.382,764,976109.38
5/18/2026110.90111.84109.50111.682,863,930111.68
5/15/2026112.08112.35109.83110.322,732,613110.32
5/14/2026112.45113.25111.93112.602,229,140112.60
5/13/2026112.46113.13111.56111.781,965,183111.78
5/12/2026112.81113.38111.23113.032,079,401113.03
5/11/2026114.16114.56112.24112.962,440,194112.96
5/08/2026114.46114.92113.56114.312,028,856114.31
5/07/2026116.26117.39113.97114.052,358,443114.05
5/06/2026115.49117.10114.82116.512,869,953116.51
5/05/2026114.82115.04112.69113.422,633,020113.42
5/04/2026115.29116.57113.87114.372,472,553114.37
5/01/2026118.70118.99116.02116.082,692,894116.08
4/30/2026118.46120.18118.12118.802,821,690118.80
4/29/2026119.60121.70117.87118.143,402,683118.14
4/28/2026128.30128.30118.42119.616,218,552119.61
4/27/2026125.71128.58125.56127.204,051,001127.20
4/24/2026126.61127.73125.20127.002,725,047127.00
4/23/2026126.46128.71126.11126.973,322,610126.97
4/22/2026126.54127.89124.53125.272,317,466125.27
4/21/2026128.19129.31125.25126.182,985,704126.18
4/20/2026126.11128.49125.62128.312,259,131128.31
4/17/2026125.85127.89125.00126.253,076,701126.25
4/16/2026123.10125.00123.10124.372,789,001124.37
4/15/2026125.24125.27121.81123.482,974,987123.48
4/14/2026127.01127.09123.61125.433,169,649125.43
4/13/2026127.19127.50125.63127.382,332,224127.38
4/10/2026127.39127.94126.47127.192,468,191127.19
4/09/2026124.18127.30123.72127.052,331,813127.05
4/08/2026120.30124.43120.30124.193,011,108124.19
4/07/2026117.68118.45117.00118.201,780,172118.20
4/06/2026117.88118.69117.44118.322,095,084118.32
4/02/2026115.72118.59115.24118.322,068,388118.32
4/01/2026115.78118.00115.78117.652,646,364117.65