PACCAR Inc (PCAR) NASDAQ

98.25

-0.8(-0.81%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202598.4399.0599.05100.1298.052.08M
September 04, 202596.5498.2198.2198.2695.811.95M
September 03, 202598.8696.2296.2299.3695.822.13M
September 02, 202599.3398.8698.8699.3397.852.69M
August 29, 202599.8299.9899.98101.3799.532.23M
August 28, 2025101.57100.68100.68101.82100.461.86M
August 27, 202599.42101.44101.44101.5798.621.98M
August 26, 2025100.03100.25100.25100.6399.732.42M
August 25, 2025100.36100.51100.51101.399.492.34M
August 22, 202598.4101.5101.5102.9598.273.35M
August 21, 202598.0197.5497.5498.1596.71.41M
August 20, 202599.5498.1898.18100.0398.141.82M
August 19, 202598.4199.4699.46100.3698.141.4M
August 18, 202598.4898.3898.3898.6497.711.54M
August 15, 2025100.2498.2298.22100.4297.971.83M
August 14, 202599.7599.6999.69100.4598.352.21M
August 13, 202598.97100.66100.33101.6298.922.6M
August 12, 202597.5998.9598.6399.6696.672.57M
August 11, 20259897.1596.8398.2596.271.41M
August 08, 202597.1597.3497.0298.1496.431.4M
August 07, 202597.9496.7796.7798.3296.432.24M
August 06, 202598.397.3797.3798.5196.971.71M
August 05, 20259798.298.298.5995.73.28M
August 04, 202596.7196.3496.3497.3696.032.34M
August 01, 202597.6196.4896.4898.7496.253.55M
July 31, 202597.9698.7698.7699.9597.552.84M
July 30, 202599.779999101.0898.185.08M
July 29, 2025101.0399.4899.48101.4499.132.22M
July 28, 2025101.49100.64100.64101.4999.323M
July 25, 2025101.57101.57101.57101.7499.842.98M
July 24, 2025100.85101.43101.43101.7699.534.42M
July 23, 202599.38101.11101.11102.3399.086.91M
July 22, 202596.4798.5898.5899.0692.477.15M
July 21, 202593.7592.9192.9194.5692.684.28M
July 18, 202595.2593.6893.6895.2593.23.7M
July 17, 202595.2794.0594.0596.0493.25.56M
July 16, 202595.1395.3995.3996.1794.23.06M
July 15, 202596.0895.1395.1396.4495.072.16M
July 14, 202596.8695.8995.8997.3295.552.88M
July 11, 202598.6797.2197.2198.8696.862.82M
July 10, 202598.7999.2299.22100.698.572.6M
July 09, 202598.8698.6798.6799.6697.792.1M
July 08, 202596.7898.798.799.2196.082.83M
July 07, 202597.296.6496.6498.2396.552.69M
July 03, 202599.3997.6697.6699.7297.11.91M
July 02, 202598.2999.3499.3499.4697.872.8M
July 01, 202594.8598.298.299.394.533.44M
June 30, 20259595.0695.0695.4594.632.26M
June 27, 202595.0594.8994.8996.2594.493.27M
June 26, 202594.3994.8894.8895.1993.273.59M
June 25, 202594.0794.1494.1494.2493.52.07M
June 24, 202592.2894.0194.0194.191.652.34M
June 23, 202591.1491.7591.7591.9890.052.46M
June 20, 202591.3790.9990.9991.8190.516.54M
June 18, 202590.9690.7290.7291.7890.292.7M
June 17, 202592.4891.191.192.9590.942.49M
June 16, 202592.7492.792.793.3592.22.61M
June 13, 202593.1491.8891.8893.5491.661.98M
June 12, 202593.0993.6493.6493.6792.391.54M
June 11, 202595.1593.8893.8895.1593.491.38M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved