PACCAR, INC.
(NASDAQ:PCAR)
111.96 USD -0.66 (-0.59%)
Delayed Price / Updated:
4:00 PM EDT, Apr 26, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for PCAR -- 03/27/2024 to 04/27/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/26/2024 |
$112.83 |
$111.22 |
$111.96 |
2,802,541 |
-0.59% |
04/25/2024 |
$113.65 |
$111.27 |
$112.62 |
3,322,831 |
-0.98% |
04/24/2024 |
$114.83 |
$112.98 |
$113.74 |
2,865,337 |
+0.37% |
04/23/2024 |
$113.66 |
$112.45 |
$113.32 |
2,403,811 |
+0.66% |
04/22/2024 |
$113.69 |
$111.82 |
$112.58 |
2,021,362 |
+1.25% |
04/19/2024 |
$114.34 |
$110.35 |
$111.19 |
4,538,652 |
-2.26% |
04/18/2024 |
$116.87 |
$113.71 |
$113.76 |
2,343,529 |
-1.87% |
04/17/2024 |
$118.47 |
$115.32 |
$115.93 |
2,458,326 |
-1.37% |
04/16/2024 |
$118.34 |
$117.00 |
$117.54 |
1,736,256 |
-0.41% |
04/15/2024 |
$121.75 |
$117.65 |
$118.02 |
1,959,253 |
-0.12% |
04/12/2024 |
$118.90 |
$117.69 |
$118.16 |
1,976,024 |
-0.61% |
04/11/2024 |
$119.70 |
$117.70 |
$118.88 |
1,437,480 |
+0.16% |
04/10/2024 |
$119.39 |
$116.55 |
$118.69 |
2,412,854 |
-0.41% |
04/09/2024 |
$122.89 |
$117.82 |
$119.18 |
2,461,392 |
-2.72% |
04/08/2024 |
$123.20 |
$121.96 |
$122.51 |
1,838,359 |
+0.25% |
04/05/2024 |
$122.75 |
$120.54 |
$122.21 |
1,391,733 |
+1.39% |
04/04/2024 |
$122.38 |
$120.24 |
$120.53 |
1,896,131 |
+0.09% |
04/03/2024 |
$121.34 |
$117.48 |
$120.42 |
3,740,373 |
-0.97% |
04/02/2024 |
$122.74 |
$120.66 |
$121.60 |
2,341,059 |
-1.22% |
04/01/2024 |
$124.39 |
$123.07 |
$123.10 |
1,351,309 |
+9.95% |