Paccar Inc (NQ: PCAR )

90.99 USD -1.73 (-1.87%)
Official Closing Price Updated: 7:46 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 84.23 85.09 83.70 85.08 1,521,400 +0.47(+0.56%)
Jul 30, 2020 85.13 85.13 84.03 84.61 1,238,316 -1.38(-1.60%)
Jul 29, 2020 85.06 86.20 85.01 85.99 1,643,827 +0.54(+0.63%)
Jul 28, 2020 85.97 86.63 85.01 85.45 1,997,148 -0.47(-0.55%)
Jul 27, 2020 85.74 86.89 85.27 85.92 1,586,883 +0.18(+0.21%)
Jul 24, 2020 86.50 87.24 85.12 85.74 2,678,600 -0.32(-0.37%)
Jul 23, 2020 85.33 86.49 85.00 86.06 2,635,263 +0.81(+0.95%)
Jul 22, 2020 83.83 86.40 83.67 85.25 2,862,097 +1.59(+1.90%)
Jul 21, 2020 79.12 83.92 78.91 83.66 3,690,420 +3.98(+4.99%)
Jul 20, 2020 79.00 79.80 78.51 79.68 2,290,208 +0.25(+0.31%)
Jul 17, 2020 79.73 79.98 78.99 79.43 3,638,200 -0.02(-0.03%)
Jul 16, 2020 78.15 79.56 78.03 79.45 1,770,768 +0.73(+0.93%)
Jul 15, 2020 78.05 79.00 77.28 78.72 1,817,263 +1.67(+2.17%)
Jul 14, 2020 75.29 77.18 74.84 77.05 2,137,947 +1.41(+1.86%)
Jul 13, 2020 75.41 76.66 74.53 75.64 1,915,132 +0.40(+0.53%)
Jul 10, 2020 74.36 75.50 74.29 75.24 1,406,100 +0.81(+1.09%)
Jul 09, 2020 75.12 75.68 74.17 74.43 1,389,302 -1.03(-1.36%)
Jul 08, 2020 75.77 76.45 74.98 75.46 1,186,655 -0.31(-0.41%)
Jul 07, 2020 76.48 77.03 75.60 75.77 1,316,315 -1.39(-1.80%)
Jul 06, 2020 76.99 77.41 76.35 77.16 1,985,850 +1.48(+1.96%)
Jul 02, 2020 75.39 77.10 74.75 75.68 1,482,900 +1.43(+1.93%)
Jul 01, 2020 75.56 75.63 74.00 74.25 1,359,854 -0.60(-0.80%)
Jun 30, 2020 73.04 75.24 72.79 74.85 2,016,435 +1.17(+1.59%)
Jun 29, 2020 73.50 74.48 72.00 73.68 1,371,191 +1.24(+1.71%)
Jun 26, 2020 72.81 73.35 72.11 72.44 2,192,200 -0.81(-1.11%)
Jun 25, 2020 72.17 73.35 71.61 73.25 1,308,241 +0.73(+1.01%)
Jun 24, 2020 73.93 73.93 72.19 72.52 1,242,818 -2.25(-3.01%)
Jun 23, 2020 75.49 75.81 74.59 74.77 1,211,264 +0.05(+0.07%)
Jun 22, 2020 74.30 75.01 73.48 74.72 962,284 -0.24(-0.32%)
Jun 19, 2020 75.39 75.69 73.88 74.96 2,694,200 +0.49(+0.66%)
Jun 18, 2020 74.63 75.15 73.91 74.47 841,728 +0.17(+0.23%)
Jun 17, 2020 74.93 75.19 73.97 74.30 1,006,461 -0.21(-0.28%)
Jun 16, 2020 75.94 76.49 73.73 74.51 1,748,210 +0.79(+1.07%)
Jun 15, 2020 71.37 73.90 70.89 73.72 1,346,532 +0.55(+0.75%)
Jun 12, 2020 74.59 74.61 71.35 73.17 1,750,400 +0.59(+0.81%)
Jun 11, 2020 75.39 75.39 72.52 72.58 2,072,459 -4.22(-5.49%)
Jun 10, 2020 78.53 78.64 76.79 76.80 1,967,054 -2.15(-2.72%)
Jun 09, 2020 77.92 79.48 77.49 78.95 1,408,901 +0.12(+0.15%)
Jun 08, 2020 77.78 79.35 77.51 78.83 1,780,840 +0.88(+1.13%)
Jun 05, 2020 77.05 78.60 76.47 77.95 2,516,200 +2.26(+2.99%)
Jun 04, 2020 74.27 75.72 73.93 75.69 1,315,532 +1.06(+1.42%)
Jun 03, 2020 73.83 74.95 73.80 74.63 1,473,252 +1.20(+1.63%)
Jun 02, 2020 72.77 73.51 72.76 73.43 1,761,505 +0.31(+0.42%)
Jun 01, 2020 74.05 74.49 72.96 73.12 1,195,543 -0.74(-1.00%)
May 29, 2020 73.71 74.32 72.71 73.86 2,401,200 -0.14(-0.20%)
May 28, 2020 75.16 75.52 73.43 74.00 1,951,660 -1.06(-1.41%)
May 27, 2020 74.07 75.11 73.16 75.06 1,846,202 +2.52(+3.47%)
May 26, 2020 69.93 72.75 69.52 72.54 2,334,396 +4.12(+6.02%)
May 22, 2020 67.89 68.52 67.51 68.42 1,411,500 +0.23(+0.34%)
May 21, 2020 69.02 69.21 68.03 68.19 1,273,935 -0.84(-1.22%)
May 20, 2020 68.70 69.79 68.62 69.03 1,960,273 +0.48(+0.70%)
May 19, 2020 69.72 70.24 68.49 68.55 1,739,031 -1.42(-2.03%)
May 18, 2020 69.26 70.14 68.64 69.97 2,249,207 +3.14(+4.70%)
May 15, 2020 66.35 67.60 65.96 66.83 3,712,900 +0.22(+0.33%)
May 14, 2020 64.85 66.77 64.25 66.61 2,213,960 +0.61(+0.92%)
May 13, 2020 66.38 67.12 65.67 66.00 3,917,620 -0.84(-1.26%)
May 12, 2020 67.36 68.84 66.82 66.84 2,281,628 -1.99(-2.89%)
May 11, 2020 69.20 69.34 68.38 68.83 1,384,904 -0.79(-1.13%)
May 08, 2020 69.23 69.79 68.78 69.62 1,587,700 +1.01(+1.47%)
May 07, 2020 68.96 69.28 68.25 68.61 1,464,576 +0.31(+0.45%)
May 06, 2020 68.71 68.95 68.00 68.30 1,656,698 +0.24(+0.35%)
May 05, 2020 68.54 69.31 68.04 68.06 1,560,321 -0.31(-0.45%)
May 04, 2020 68.00 68.46 67.04 68.37 1,731,216 +0.08(+0.12%)
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.