Paccar Inc (NQ: PCAR )

124.18 -0.28 (-0.22%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 53.14 53.86 53.40 2,869,326 +0.14(+0.26%)
Oct 28, 2021 52.63 53.39 51.59 53.26 3,511,636 +2.16(+4.22%)
Oct 27, 2021 51.75 51.74 49.95 51.11 4,010,524 -0.66(-1.28%)
Oct 26, 2021 50.53 51.77 6,288,291 -0.21(-0.40%)
Oct 25, 2021 52.07 51.98 3,290,562 +0.14(+0.26%)
Oct 22, 2021 51.84 52.27 51.69 51.84 1,506,682 +0.15(+0.30%)
Oct 21, 2021 51.52 51.74 51.10 51.68 2,669,432 -0.11(-0.22%)
Oct 20, 2021 51.24 51.86 51.09 51.80 2,618,695 +0.26(+0.50%)
Oct 19, 2021 51.51 51.56 50.98 51.54 2,094,094 +0.44(+0.85%)
Oct 18, 2021 51.15 51.72 50.92 51.11 3,298,903 -0.67(-1.29%)
Oct 15, 2021 51.83 52.11 51.49 51.77 2,930,816 +0.21(+0.42%)
Oct 14, 2021 50.40 51.73 50.32 51.56 3,336,249 +1.42(+2.84%)
Oct 13, 2021 50.01 50.34 49.28 50.14 2,946,712 +0.33(+0.67%)
Oct 12, 2021 49.92 50.39 49.66 49.80 3,078,381 -0.13(-0.26%)
Oct 11, 2021 50.52 50.61 49.84 49.93 2,609,453 -0.57(-1.13%)
Oct 08, 2021 49.75 50.76 49.52 50.51 3,620,239 +1.04(+2.11%)
Oct 07, 2021 49.28 49.72 49.16 49.46 3,613,838 +0.70(+1.44%)
Oct 06, 2021 48.20 48.79 47.81 48.76 2,130,378 +0.01(+0.02%)
Oct 05, 2021 46.95 49.05 46.45 48.75 6,319,703 +1.81(+3.86%)
Oct 04, 2021 47.38 47.71 46.75 46.94 2,708,083 -0.41(-0.86%)
Oct 01, 2021 47.17 47.79 46.76 47.34 2,657,544 +0.32(+0.67%)
Sep 30, 2021 48.44 48.53 47.04 47.03 3,091,922 -1.28(-2.64%)
Sep 29, 2021 48.10 48.65 47.78 48.30 1,976,420 +0.14(+0.30%)
Sep 28, 2021 48.64 48.94 48.04 48.16 2,802,461 -0.44(-0.91%)
Sep 27, 2021 48.10 48.97 48.08 48.60 2,628,969 +0.61(+1.28%)
Sep 24, 2021 47.97 48.34 47.82 47.98 1,923,136 -0.18(-0.38%)
Sep 23, 2021 47.44 48.58 47.37 48.17 3,471,418 +0.85(+1.79%)
Sep 22, 2021 47.62 48.04 47.26 47.32 5,292,535 +0.27(+0.58%)
Sep 21, 2021 47.60 47.79 46.91 47.05 5,116,781 -0.54(-1.14%)
Sep 20, 2021 47.96 48.01 47.32 47.59 9,855,254 -1.00(-2.06%)
Sep 17, 2021 49.86 49.86 48.23 48.59 7,745,708 -0.53(-1.08%)
Sep 16, 2021 50.47 50.51 49.07 49.12 5,815,136 -1.28(-2.53%)
Sep 15, 2021 50.11 50.84 49.93 50.40 6,970,417 +0.39(+0.77%)
Sep 14, 2021 50.48 50.56 49.71 50.01 4,619,860 -0.27(-0.53%)
Sep 13, 2021 50.44 50.65 49.53 50.28 5,795,329 +0.46(+0.92%)
Sep 10, 2021 49.63 50.14 49.44 49.82 4,191,844 +0.24(+0.48%)
Sep 09, 2021 49.33 49.74 49.22 49.58 6,004,677 +0.54(+1.11%)
Sep 08, 2021 48.94 49.11 48.38 49.04 3,453,761 -0.13(-0.27%)
Sep 07, 2021 49.94 50.37 48.95 49.17 4,220,191 -1.14(-2.26%)
Sep 03, 2021 49.88 50.78 49.76 50.31 3,446,072 +0.31(+0.62%)
Sep 02, 2021 49.34 50.17 49.26 50.00 4,090,008 +0.74(+1.51%)
Sep 01, 2021 49.09 49.29 48.71 49.25 2,719,531 +0.47(+0.96%)
Aug 31, 2021 48.86 48.94 48.55 48.78 3,206,500 -0.11(-0.22%)
Aug 30, 2021 49.12 49.15 48.69 48.89 2,084,689 -0.12(-0.24%)
Aug 27, 2021 48.62 49.11 48.50 49.01 3,093,889 +0.46(+0.96%)
Aug 26, 2021 48.74 48.77 48.39 48.54 3,100,270 -0.30(-0.61%)
Aug 25, 2021 48.48 49.01 48.43 48.84 2,783,480 +0.13(+0.27%)
Aug 24, 2021 48.12 48.77 48.05 48.71 3,159,997 +0.80(+1.68%)
Aug 23, 2021 47.95 48.21 47.60 47.91 2,497,000 +0.08(+0.16%)
Aug 20, 2021 47.90 48.07 47.44 47.83 2,952,853 -0.06(-0.12%)
Aug 19, 2021 47.34 48.06 47.22 47.89 7,525,559 +0.28(+0.59%)
Aug 18, 2021 47.51 47.81 47.44 47.61 3,321,118 -0.14(-0.30%)
Aug 17, 2021 47.89 47.97 47.10 47.75 3,134,167 -0.41(-0.84%)
Aug 16, 2021 48.01 48.39 47.58 48.16 1,959,536 +0.01(+0.02%)
Aug 13, 2021 48.76 48.84 48.06 48.15 1,839,640 -0.52(-1.07%)
Aug 12, 2021 49.12 49.37 48.55 48.67 3,881,281 -0.45(-0.92%)
Aug 11, 2021 47.68 49.13 47.46 49.12 4,094,766 +1.80(+3.80%)
Aug 10, 2021 47.45 47.91 47.02 47.32 5,778,034 -0.09(-0.19%)
Aug 09, 2021 47.42 48.01 47.19 47.41 6,084,371 -0.08(-0.17%)
Aug 06, 2021 47.88 48.06 47.45 47.49 6,533,475 -0.03(-0.06%)
Aug 05, 2021 48.38 48.44 47.47 47.52 5,471,029 -0.60(-1.25%)
Aug 04, 2021 48.42 48.77 48.03 48.12 6,079,852 -0.45(-0.92%)
Aug 03, 2021 48.83 49.39 48.07 48.57 5,407,286 -0.12(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.