PACCAR Inc. - Common Stock (PCAR)

114.38
+1.49 (1.32%)
NASDAQ· Last Trade: Jun 3rd, 6:08 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
5/12/2026112.81113.38111.23113.032,079,401112.68
5/11/2026114.16114.56112.24112.962,440,194112.61
5/08/2026114.46114.92113.56114.312,028,856113.96
5/07/2026116.26117.39113.97114.052,358,443113.70
5/06/2026115.49117.10114.82116.512,869,953116.15
5/05/2026114.82115.04112.69113.422,633,025113.07
5/04/2026115.29116.57113.87114.372,472,553114.02
5/01/2026118.70118.99116.02116.082,692,894115.72
4/30/2026118.46120.18118.12118.802,821,690118.43
4/29/2026119.60121.70117.87118.143,402,683117.77
4/28/2026128.30128.30118.42119.616,218,552119.24
4/27/2026125.71128.58125.56127.204,051,001126.81
4/24/2026126.61127.73125.20127.002,725,047126.61
4/23/2026126.46128.71126.11126.973,322,610126.58
4/22/2026126.54127.89124.53125.272,317,466124.88
4/21/2026128.19129.31125.25126.182,985,704125.79
4/20/2026126.11128.49125.62128.312,259,131127.91
4/17/2026125.85127.89125.00126.253,076,701125.86
4/16/2026123.10125.00123.10124.372,789,001123.98
4/15/2026125.24125.27121.81123.482,974,987123.10
4/14/2026127.01127.09123.61125.433,169,649125.04
4/13/2026127.19127.50125.63127.382,332,224126.99
4/10/2026127.39127.94126.47127.192,468,191126.80
4/09/2026124.18127.30123.72127.052,331,813126.66
4/08/2026120.30124.43120.30124.193,011,108123.81
4/07/2026117.68118.45117.00118.201,780,172117.83
4/06/2026117.88118.69117.44118.322,095,084117.95
4/02/2026115.72118.59115.24118.322,068,388117.95
4/01/2026115.78118.00115.78117.652,646,364117.29
3/31/2026113.77116.39113.11115.502,459,990115.14
3/30/2026114.01114.01112.03112.472,192,443112.12
3/27/2026115.19115.23112.53112.752,377,108112.40
3/26/2026116.09117.07115.04115.332,492,712114.97
3/25/2026116.97117.59116.21116.342,967,911115.98
3/24/2026113.11117.02112.99115.801,860,473115.44
3/23/2026114.55115.08112.85114.322,848,582113.97
3/20/2026112.62113.37110.36111.265,412,055110.92
3/19/2026114.42114.77112.16112.852,520,769112.50
3/18/2026115.43116.00114.00114.691,727,388114.33
3/17/2026115.71116.69114.50115.431,867,392115.07
3/16/2026116.23116.51114.14115.632,603,662115.27
3/13/2026117.82118.09114.94115.342,629,933114.98
3/12/2026117.33118.88116.68116.822,703,345116.46
3/11/2026118.30118.57116.78118.121,812,106117.75
3/10/2026120.27121.20118.79119.032,122,356118.66
3/09/2026118.79121.17116.55120.673,473,603120.30
3/06/2026120.87121.78119.94120.433,453,545120.06
3/05/2026123.19123.55121.11123.343,734,653122.96
3/04/2026124.56126.08123.75124.924,849,197124.53