PACCAR Inc (PCAR) NASDAQ

112.16

-0.7968(-0.71%)

Updated at December 16 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 12, 2025113.24111.56111.56113.82111.493.34M
December 11, 2025113.48112.79112.79114.5112.173.85M
December 10, 2025108.55113.48113.48114.08108.414.2M
December 09, 2025109.02108.89108.89109.95108.821.98M
December 08, 2025110.67109.72109.72111.41109.294.5M
December 05, 2025108.37110.33110.33110.64108.073.09M
December 04, 2025109.04108.5108.5110.28108.354.43M
December 03, 2025105.56108.54108.54109.3104.823.71M
December 02, 2025104.15105.89105.89106.22103.713.06M
December 01, 2025103.98103.97103.97105.77103.723.45M
November 28, 2025104.78105.42105.42105.75104.41993,135
November 26, 2025104.65104.95104.95105.69104.142.2M
November 25, 2025102.97104.92104.92105.43102.533.23M
November 24, 2025103.08102.46102.46104.17102.294.08M
November 21, 202598.36102.99102.99103.5698.085.64M
November 20, 202597.5997.697.699.597.054.07M
November 19, 202597.0396.4996.4997.8896.22.87M
November 18, 202594.39979798.35944.98M
November 17, 202595.7194.1594.1596.2793.862.7M
November 14, 202596.5595.5995.5996.5594.982.93M
November 13, 202598.2296.5596.5598.9496.452.4M
November 12, 202597.8298.4798.4799.9797.571.86M
November 11, 202599.1298.0297.6999.697.892.89M
November 10, 202599.0998.9898.6599.6397.722.07M
November 07, 202598.1498.6998.6998.9797.162.63M
November 06, 2025100.7798.2898.28101.6298.014.84M
November 05, 202597.35100.74100.74101.1397.183.94M
November 04, 202596.7796.9296.9297.6896.223M
November 03, 202598.1697.4697.4698.5296.422.75M
October 31, 20259898.498.498.9997.132.36M
October 30, 202597.7298.8298.8299.8972.23M
October 29, 202598.7998.2198.21100.8897.533.04M
October 28, 2025100.3599.1799.17100.8598.932.69M
October 27, 2025100.86101.08101.08101.2999.992.98M
October 24, 2025100.07100.13100.13100.6899.12.56M
October 23, 2025100.4799.3899.38101.6998.253.28M
October 22, 2025100.3799.899.8102.4299.24.29M
October 21, 202598.7199.8599.85101.5697.015.68M
October 20, 202595.5197.4897.4897.85955.07M
October 17, 202594.3294.6994.6994.9793.194.29M
October 16, 202595.8695.1695.1696.594.012.62M
October 15, 202595.8695.2395.2396.294.421.94M
October 14, 202592.4495.1195.1195.7892.252.2M
October 13, 202593.793.2393.2394.1592.72.09M
October 10, 202595.51939395.6692.822.67M
October 09, 202596.2895.2295.2296.7295.022.1M
October 08, 202596.795.7395.7397.4595.632.26M
October 07, 202598.6196.6896.6898.8796.391.51M
October 06, 202598.1698.5298.5299.5897.33.17M
October 03, 202599.3698.0998.0999.6697.62.3M
October 02, 202597.699.0899.08100.2497.112.47M
October 01, 202598.1297.7197.7198.8496.872.28M
September 30, 202599.7198.3298.3299.9398.112.41M
September 29, 2025100.699.8599.85101.1799.074.31M
September 26, 202599.92100.5100.5102.399.15.89M
September 25, 202596.7595.5795.5797.3295.332.48M
September 24, 202597.7796.8996.8998.4396.742.39M
September 23, 202597.0797.7597.7598.9896.912.08M
September 22, 202599.1497.0797.0799.1497.032.53M
September 19, 2025101.7299.4699.46102.498.847.59M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved