Skip to main content

PACCAR Inc. - Common Stock (NQ:PCAR)

99.98 -0.70 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 99.82 101.37 99.53 99.98 2,225,915 -0.70(-0.70%)
Aug 28, 2025 101.57 101.82 100.46 100.68 2,222,714 -0.76(-0.75%)
Aug 27, 2025 99.42 101.56 98.62 101.44 1,981,752 +1.19(+1.19%)
Aug 26, 2025 100.03 100.63 99.73 100.25 2,420,805 -0.26(-0.26%)
Aug 25, 2025 100.36 101.30 99.48 100.51 2,335,023 -0.99(-0.98%)
Aug 22, 2025 98.40 102.95 98.27 101.50 3,345,676 +3.96(+4.06%)
Aug 21, 2025 98.01 98.14 96.70 97.54 1,410,500 -0.64(-0.65%)
Aug 20, 2025 99.54 100.03 98.14 98.18 1,820,687 -1.28(-1.29%)
Aug 19, 2025 98.41 100.36 98.14 99.46 2,064,225 +1.08(+1.10%)
Aug 18, 2025 98.48 98.64 97.71 98.38 1,540,277 +0.16(+0.16%)
Aug 15, 2025 100.24 100.42 97.97 98.22 1,831,049 -1.47(-1.47%)
Aug 14, 2025 99.75 100.45 98.35 99.69 2,214,665 -0.97(-0.96%)
Aug 13, 2025 98.97 101.62 98.92 100.66 2,603,769 +1.71(+1.73%)
Aug 12, 2025 97.59 99.66 96.67 98.95 2,568,987 +1.80(+1.85%)
Aug 11, 2025 98.00 98.25 96.27 97.15 1,409,517 -0.19(-0.20%)
Aug 08, 2025 97.15 98.14 96.43 97.34 1,398,853 +0.57(+0.59%)
Aug 07, 2025 97.94 98.31 96.43 96.77 2,238,856 -0.59(-0.61%)
Aug 06, 2025 98.30 98.51 96.97 97.36 1,711,148 -0.84(-0.86%)
Aug 05, 2025 97.00 98.58 95.70 98.20 3,276,262 +1.86(+1.93%)
Aug 04, 2025 96.71 97.36 96.03 96.34 2,342,439 -0.14(-0.15%)
Aug 01, 2025 97.61 98.74 96.25 96.48 3,551,259 -2.28(-2.31%)
Jul 31, 2025 97.96 99.94 97.55 98.76 2,841,080 -0.24(-0.24%)
Jul 30, 2025 99.77 101.08 98.18 99.00 5,077,852 -0.48(-0.48%)
Jul 29, 2025 101.03 101.44 99.13 99.48 2,218,151 -1.16(-1.15%)
Jul 28, 2025 101.49 101.49 99.32 100.64 3,003,932 -0.93(-0.92%)
Jul 25, 2025 101.57 101.74 99.84 101.57 2,983,288 +0.14(+0.14%)
Jul 24, 2025 100.85 101.76 99.53 101.43 4,415,640 +0.32(+0.32%)
Jul 23, 2025 99.38 102.33 99.08 101.11 6,913,628 +2.53(+2.57%)
Jul 22, 2025 96.47 99.06 92.47 98.58 7,152,317 +5.67(+6.10%)
Jul 21, 2025 93.75 94.56 92.68 92.91 4,281,789 -0.77(-0.82%)
Jul 18, 2025 95.25 95.25 93.20 93.68 3,704,225 -0.37(-0.39%)
Jul 17, 2025 95.27 96.04 93.20 94.05 5,561,655 -1.34(-1.40%)
Jul 16, 2025 95.13 96.17 94.20 95.39 3,055,495 +0.26(+0.27%)
Jul 15, 2025 96.08 96.44 95.07 95.13 2,196,308 -0.76(-0.79%)
Jul 14, 2025 96.86 97.32 95.55 95.89 2,878,689 -1.32(-1.36%)
Jul 11, 2025 98.67 98.86 96.86 97.21 2,824,400 -2.01(-2.03%)
Jul 10, 2025 98.79 100.59 98.56 99.22 2,599,907 +0.55(+0.56%)
Jul 09, 2025 98.86 99.66 97.79 98.67 2,097,059 -0.03(-0.03%)
Jul 08, 2025 96.78 99.20 96.08 98.70 2,833,206 +2.06(+2.13%)
Jul 07, 2025 97.20 98.23 96.55 96.64 2,693,748 -1.02(-1.04%)
Jul 03, 2025 99.39 99.72 97.10 97.66 1,914,518 -1.68(-1.69%)
Jul 02, 2025 98.29 99.45 97.87 99.34 2,804,934 +1.14(+1.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.