PACCAR Inc. - Common Stock (PCAR)

117.74
+2.24 (1.94%)
NASDAQ · Last Trade: Apr 1st, 1:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/31/2026113.77116.39113.11115.502,459,990115.50
3/30/2026114.01114.01112.03112.472,192,443112.47
3/27/2026115.19115.23112.53112.752,377,108112.75
3/26/2026116.09117.07115.04115.332,492,712115.33
3/25/2026116.97117.59116.21116.342,967,911116.34
3/24/2026113.11117.02112.99115.801,860,473115.80
3/23/2026114.55115.08112.85114.322,848,582114.32
3/20/2026112.62113.37110.36111.265,412,055111.26
3/19/2026114.42114.77112.16112.852,520,769112.85
3/18/2026115.43116.00114.00114.691,727,388114.69
3/17/2026115.71116.69114.50115.431,867,392115.43
3/16/2026116.23116.51114.14115.632,603,662115.63
3/13/2026117.82118.09114.94115.342,629,933115.34
3/12/2026117.33118.88116.68116.822,703,345116.82
3/11/2026118.30118.57116.78118.121,812,106118.12
3/10/2026120.27121.20118.79119.032,122,356119.03
3/09/2026118.79121.17116.55120.673,473,603120.67
3/06/2026120.87121.78119.94120.433,453,545120.43
3/05/2026123.19123.55121.11123.343,734,653123.34
3/04/2026124.56126.08123.75124.924,849,197124.92
3/03/2026123.05123.05120.58121.192,649,398121.19
3/02/2026124.64125.41122.12124.432,655,022124.43
2/27/2026123.09126.17122.67126.095,249,551126.09
2/26/2026125.17126.06123.66124.083,847,005124.08
2/25/2026126.71127.24123.89124.583,830,737124.58
2/24/2026125.93127.17125.53126.253,375,747126.25
2/23/2026127.84129.96125.04126.062,461,308126.06
2/20/2026124.14128.48123.82128.463,452,155128.46
2/19/2026125.12125.33124.00124.903,799,088124.90
2/18/2026126.81127.17124.90125.173,285,155125.17
2/17/2026126.81127.75125.98126.522,850,242126.52
2/13/2026124.80127.59124.39127.003,367,612127.00
2/12/2026130.37130.70124.67124.843,783,333124.84
2/11/2026126.73130.19126.63129.483,281,610129.48
2/10/2026127.18128.00126.40127.072,281,586127.07
2/09/2026126.72127.74125.31127.263,069,258127.26
2/06/2026127.62128.94126.34127.354,392,346127.35
2/05/2026128.10128.77126.44127.424,250,746127.42
2/04/2026129.22131.88127.98128.786,078,062128.78
2/03/2026124.85128.42124.85127.904,138,066127.90
2/02/2026122.04124.71121.84124.612,944,543124.61
1/30/2026121.89123.27120.88122.912,373,966122.91
1/29/2026123.24124.16121.75123.324,478,478123.32
1/28/2026122.61125.36122.11123.063,930,877123.06
1/27/2026116.50121.44116.50120.815,224,261120.81
1/26/2026121.69122.56120.28122.113,142,055122.11
1/23/2026123.27123.79121.41122.002,354,963122.00
1/22/2026123.62124.53122.84123.562,809,633123.56
1/21/2026120.04123.99119.95123.263,005,749123.26
1/20/2026119.81120.76118.88119.382,124,312119.38
1/16/2026121.98121.99120.38121.363,325,895121.36
1/15/2026120.03122.65119.48121.923,561,520121.92
1/14/2026119.45120.53118.58119.003,442,420119.00
1/13/2026118.46119.64117.44119.432,710,211119.43
1/12/2026117.75118.63116.72118.462,866,776118.46
1/09/2026118.16119.02116.67118.801,997,893118.80
1/08/2026113.82119.05113.82118.202,745,549118.20
1/07/2026116.77117.52115.14115.302,938,533115.30
1/06/2026113.49119.21113.33117.086,441,066117.08
1/05/2026111.53113.13111.30112.923,146,944112.92
1/02/2026109.79112.18109.00111.563,809,364111.56