Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	80.09	81.68	79.90	80.21	3,108,202	+1.00(+1.26%)
Jun 29, 2023	77.66	79.84	77.32	79.21	2,353,824	+1.85(+2.39%)
Jun 28, 2023	77.05	77.46	76.66	77.36	1,895,522	+0.31(+0.40%)
Jun 27, 2023	76.18	77.10	75.67	77.05	1,834,946	+1.10(+1.45%)
Jun 26, 2023	75.62	76.47	75.35	75.95	1,859,362	+0.74(+0.98%)
Jun 23, 2023	74.47	75.36	73.77	75.21	2,699,921	+0.32(+0.42%)
Jun 22, 2023	75.27	75.32	74.44	74.90	1,528,504	-0.39(-0.52%)
Jun 21, 2023	74.46	75.59	73.92	75.29	2,390,947	+0.72(+0.96%)
Jun 20, 2023	75.03	75.03	73.72	74.57	2,569,456	-0.82(-1.09%)
Jun 16, 2023	76.17	76.17	75.24	75.40	4,116,092	-0.40(-0.53%)
Jun 15, 2023	75.06	75.97	74.52	75.80	1,869,183	+6.25(+8.99%)
May 08, 2023	69.98	70.14	68.66	69.55	2,243,942	+0.02(+0.03%)
May 05, 2023	68.68	69.68	68.62	69.53	2,513,749	+1.66(+2.45%)
May 04, 2023	68.29	68.43	66.85	67.86	2,506,618	-0.58(-0.85%)
May 03, 2023	69.35	70.33	68.35	68.45	3,069,025	-0.76(-1.10%)
May 02, 2023	70.78	71.09	68.53	69.21	4,176,673	-2.26(-3.16%)
May 01, 2023	71.37	72.34	71.20	71.47	2,162,141	+0.10(+0.13%)
Apr 28, 2023	70.57	71.77	70.39	71.37	2,424,643	+0.97(+1.38%)
Apr 27, 2023	70.02	70.53	68.57	70.40	3,078,734	+0.54(+0.78%)
Apr 26, 2023	71.17	71.92	69.54	69.85	4,395,745	-1.62(-2.27%)
Apr 25, 2023	71.92	72.37	69.47	71.48	6,557,475	+0.98(+1.40%)
Apr 24, 2023	70.13	71.31	70.13	70.49	4,652,421	+0.59(+0.85%)
Apr 21, 2023	69.05	70.07	68.42	69.90	10,530,997	+0.54(+0.79%)
Apr 20, 2023	69.16	70.06	68.98	69.36	4,723,785	-0.32(-0.45%)
Apr 19, 2023	69.80	70.03	68.93	69.67	2,284,218	-0.16(-0.23%)
Apr 18, 2023	70.36	70.76	69.68	69.83	2,713,230	-0.17(-0.25%)
Apr 17, 2023	69.57	70.30	69.54	70.01	2,794,820	+0.49(+0.70%)
Apr 14, 2023	68.48	69.59	68.47	69.52	2,456,071	+1.11(+1.62%)
Apr 13, 2023	68.91	69.27	67.65	68.41	2,580,758	-0.50(-0.72%)
Apr 12, 2023	68.50	69.42	68.50	68.91	2,674,689	+1.03(+1.51%)
Apr 11, 2023	66.83	68.41	66.76	67.88	3,308,895	+1.29(+1.94%)
Apr 10, 2023	65.26	66.60	65.07	66.58	1,874,002	+1.14(+1.74%)
Apr 06, 2023	65.55	66.15	64.97	65.45	2,603,277	+0.01(+0.01%)
Apr 05, 2023	67.22	67.33	64.48	65.44	4,223,980	-2.24(-3.30%)
Apr 04, 2023	69.78	69.91	67.43	67.67	2,465,529	-2.12(-3.04%)
Apr 03, 2023	70.02	70.68	69.20	69.80	2,489,864	-0.15(-0.22%)
Mar 31, 2023	68.95	70.06	68.82	69.95	3,148,722	+0.95(+1.37%)
Mar 30, 2023	69.66	69.80	68.79	69.00	1,945,050	-0.13(-0.19%)
Mar 29, 2023	69.36	69.48	68.75	69.14	2,330,630	+0.49(+0.71%)
Mar 28, 2023	67.79	68.71	67.74	68.65	1,881,129	+0.86(+1.27%)
Mar 27, 2023	67.39	67.99	66.83	67.79	2,553,179	+0.99(+1.49%)
Mar 24, 2023	66.18	66.81	65.26	66.79	2,603,541	+0.11(+0.17%)
Mar 23, 2023	67.11	68.53	66.34	66.68	3,284,700	-0.54(-0.80%)
Mar 22, 2023	68.17	68.66	67.18	67.22	2,550,097	-1.05(-1.54%)
Mar 21, 2023	67.95	68.52	67.80	68.27	3,260,574	+1.04(+1.55%)
Mar 20, 2023	66.58	67.31	66.16	67.22	3,225,261	+1.59(+2.42%)
Mar 17, 2023	67.13	67.22	65.19	65.64	6,145,213	-2.04(-3.02%)
Mar 16, 2023	67.00	67.90	66.28	67.68	4,147,116	+0.13(+0.20%)
Mar 15, 2023	68.49	68.52	66.50	67.55	4,858,674	-1.78(-2.56%)
Mar 14, 2023	68.68	70.07	68.60	69.33	3,094,796	+1.08(+1.58%)
Mar 13, 2023	68.32	69.50	67.90	68.25	3,506,738	-0.86(-1.24%)
Mar 10, 2023	71.29	71.38	68.93	69.11	3,182,147	-1.90(-2.68%)
Mar 09, 2023	72.86	73.10	70.94	71.01	2,628,148	-1.58(-2.17%)
Mar 08, 2023	72.81	73.07	72.10	72.59	2,172,382	+0.16(+0.22%)
Mar 07, 2023	72.85	73.31	72.31	72.42	3,891,937	-0.47(-0.64%)
Mar 06, 2023	72.81	73.23	72.63	72.89	5,823,722	+0.09(+0.12%)
Mar 03, 2023	71.67	72.96	71.10	72.81	3,980,706	+1.34(+1.87%)
Mar 02, 2023	69.65	71.65	69.40	71.47	3,381,484	+1.66(+2.38%)
Mar 01, 2023	68.77	69.87	68.65	69.80	4,141,039	+0.81(+1.18%)
Feb 28, 2023	68.96	69.27	68.55	68.99	3,712,187	+0.09(+0.12%)
Feb 27, 2023	69.56	69.56	68.12	68.91	2,843,325	-0.18(-0.26%)
Feb 24, 2023	69.09	69.50	68.56	69.09	2,599,436	-1.09(-1.55%)
Feb 23, 2023	70.31	70.63	69.97	70.18	2,096,074	+0.32(+0.47%)
Feb 22, 2023	70.93	71.65	69.62	69.85	2,493,608	-0.73(-1.03%)
Feb 21, 2023	72.01	72.27	70.29	70.58	2,852,278	-1.75(-2.42%)
Feb 17, 2023	71.73	72.74	71.65	72.33	2,717,969	+0.78(+1.10%)
Feb 16, 2023	71.04	72.02	69.11	71.54	2,241,999	-0.04(-0.05%)
Feb 15, 2023	69.94	71.67	69.77	71.58	2,983,274	+1.63(+2.34%)
Feb 14, 2023	69.67	70.72	68.94	69.95	2,804,215	+0.19(+0.27%)
Feb 13, 2023	69.39	70.04	68.98	69.76	1,973,518	+0.25(+0.36%)
Feb 10, 2023	70.01	70.18	68.98	69.51	2,406,254	-0.02(-0.03%)
Feb 09, 2023	69.89	70.93	69.20	69.53	4,633,577	+1.01(+1.47%)
Feb 08, 2023	69.99	70.28	68.48	68.52	3,181,421	-1.50(-2.14%)
Feb 07, 2023	69.91	70.35	68.86	70.02	3,199,728	-0.10(-0.14%)
Feb 06, 2023	69.82	70.35	69.58	70.11	3,572,744	+0.17(+0.24%)
Feb 03, 2023	70.38	70.71	69.82	69.95	2,544,499	-0.91(-1.28%)
Feb 02, 2023	70.67	71.10	69.72	70.86	3,092,359	+0.16(+0.22%)
Feb 01, 2023	68.93	71.16	68.42	70.70	4,067,596	+1.30(+1.88%)
Jan 31, 2023	69.38	69.61	68.69	69.40	4,390,048	+0.34(+0.49%)
Jan 30, 2023	70.08	70.51	68.95	69.06	4,172,909	-1.17(-1.67%)
Jan 27, 2023	71.11	71.26	69.17	70.24	4,415,339	-1.02(-1.43%)
Jan 26, 2023	71.04	71.67	70.20	71.25	4,209,542	+0.90(+1.28%)
Jan 25, 2023	70.34	70.67	69.40	70.35	4,224,571	-0.17(-0.24%)
Jan 24, 2023	66.66	70.75	65.71	70.52	12,165,577	+5.61(+8.64%)
Jan 23, 2023	63.37	65.43	62.89	64.92	6,262,814	+1.94(+3.08%)
Jan 20, 2023	62.13	63.14	61.80	62.97	3,494,189	+0.75(+1.20%)
Jan 19, 2023	63.18	63.18	61.69	62.22	3,301,584	-1.10(-1.73%)
Jan 18, 2023	64.79	65.11	63.25	63.32	3,717,850	-1.19(-1.84%)
Jan 17, 2023	65.39	65.57	64.46	64.51	3,387,430	-0.67(-1.03%)
Jan 13, 2023	64.05	65.25	63.84	65.18	2,682,203	+0.81(+1.26%)
Jan 12, 2023	63.79	64.69	63.66	64.37	3,053,219	+0.21(+0.33%)
Jan 11, 2023	63.86	64.21	63.12	64.16	3,547,469	+0.36(+0.57%)
Jan 10, 2023	62.70	63.82	62.39	63.80	2,896,279	+0.44(+0.70%)
Jan 09, 2023	63.65	64.23	63.19	63.35	2,846,207	-0.34(-0.53%)
Jan 06, 2023	62.53	63.87	62.53	63.69	2,512,036	+1.61(+2.60%)
Jan 05, 2023	62.17	62.37	61.56	62.08	2,744,345	-0.27(-0.44%)
Jan 04, 2023	62.90	63.07	62.07	62.35	2,782,188	-0.14(-0.22%)
Jan 03, 2023	62.78	63.00	62.01	62.49	3,109,757	-0.34(-0.54%)
Dec 30, 2022	62.21	63.06	61.96	62.83	1,988,299	+0.23(+0.38%)
Dec 29, 2022	63.40	63.48	62.44	62.59	2,164,800	-0.42(-0.66%)
Dec 28, 2022	63.93	64.01	62.95	63.01	1,611,044	-0.68(-1.07%)
Dec 27, 2022	63.96	64.22	63.53	63.69	1,638,294	-0.15(-0.23%)
Dec 23, 2022	63.34	64.18	63.04	63.84	2,421,176	+0.46(+0.73%)
Dec 22, 2022	63.93	64.11	62.50	63.37	4,050,093	-0.78(-1.22%)
Dec 21, 2022	63.57	64.41	63.43	64.15	2,662,454	+1.04(+1.65%)
Dec 20, 2022	63.07	63.68	62.82	63.11	3,413,283	+0.19(+0.30%)
Dec 19, 2022	62.39	63.47	62.39	62.92	3,133,686	+0.56(+0.90%)
Dec 16, 2022	61.63	62.66	61.26	62.36	7,795,193	+0.19(+0.31%)
Dec 15, 2022	63.47	63.47	61.87	62.17	4,381,903	-1.29(-2.03%)
Dec 14, 2022	64.62	65.14	63.12	63.46	3,864,134	+0.33(+0.53%)
Dec 13, 2022	65.10	65.22	62.20	63.13	4,315,223	-0.46(-0.72%)
Dec 12, 2022	62.84	63.84	62.28	63.58	3,399,245	+1.05(+1.68%)
Dec 09, 2022	64.10	64.24	62.40	62.54	5,006,760	-1.45(-2.27%)
Dec 08, 2022	64.67	65.17	63.70	63.99	2,533,908	-0.54(-0.84%)
Dec 07, 2022	64.20	64.99	64.16	64.53	3,228,908	+0.51(+0.79%)
Dec 06, 2022	63.94	64.29	63.52	64.02	3,746,095	+0.19(+0.30%)
Dec 05, 2022	64.88	64.89	63.72	63.83	2,513,322	-1.50(-2.30%)
Dec 02, 2022	64.48	65.53	64.27	65.33	3,303,776	-0.10(-0.15%)
Dec 01, 2022	65.54	65.95	65.18	65.43	2,990,067	+0.02(+0.04%)
Nov 30, 2022	64.33	65.72	63.86	65.41	4,953,467	+1.02(+1.58%)
Nov 29, 2022	64.09	64.81	63.96	64.39	2,682,812	+0.40(+0.63%)
Nov 28, 2022	64.66	64.81	63.65	63.99	3,053,529	-0.88(-1.35%)
Nov 25, 2022	65.50	65.59	64.81	64.86	1,090,337	-0.53(-0.81%)
Nov 23, 2022	65.60	66.19	64.93	65.39	2,989,171	-0.08(-0.12%)
Nov 22, 2022	64.60	65.61	64.54	65.47	3,160,171	+1.03(+1.59%)
Nov 21, 2022	64.18	64.74	64.03	64.45	2,207,131	+0.30(+0.47%)
Nov 18, 2022	64.60	64.83	63.81	64.15	5,043,734	+0.22(+0.35%)
Nov 17, 2022	62.33	63.97	62.15	63.92	3,383,812	+0.07(+0.11%)
Nov 16, 2022	63.47	64.59	63.23	63.86	3,695,952	+0.38(+0.60%)
Nov 15, 2022	63.58	64.17	62.94	63.47	2,928,558	+0.27(+0.43%)
Nov 14, 2022	63.18	64.15	62.63	63.20	2,726,550	+0.06(+0.09%)
Nov 11, 2022	62.71	63.47	62.48	63.15	3,865,419	+0.44(+0.70%)
Nov 10, 2022	63.20	63.28	61.74	62.71	4,949,966	+1.32(+2.16%)
Nov 09, 2022	61.33	62.46	61.15	61.39	4,937,637	-0.49(-0.79%)
Nov 08, 2022	61.11	62.19	60.89	61.87	3,967,465	+0.87(+1.42%)
Nov 07, 2022	61.27	61.46	60.61	61.01	3,616,851	+0.01(+0.02%)
Nov 04, 2022	60.60	61.32	60.43	60.99	3,908,057	+1.32(+2.21%)
Nov 03, 2022	58.32	60.25	57.76	59.68	4,245,874	+0.79(+1.34%)
Nov 02, 2022	59.36		58.75	58.89	3,273,559	-0.77(-1.29%)
Nov 01, 2022	59.81	60.03	58.83	59.66	2,588,032	+0.07(+0.12%)
Oct 31, 2022	58.80	59.76	58.64	59.58	3,558,946	+0.33(+0.55%)
Oct 28, 2022	58.17	59.39	57.92	59.26	3,402,906	+1.34(+2.31%)
Oct 27, 2022	57.60	58.46	57.12	57.92	3,813,614	+0.82(+1.43%)
Oct 26, 2022	57.50	57.84	56.51	57.10	6,432,730	+0.65(+1.16%)
Oct 25, 2022	58.40	58.45	55.20	56.45	5,213,605	-0.17(-0.30%)
Oct 24, 2022	56.05	56.77	55.91	56.62	3,599,850	+1.14(+2.05%)
Oct 21, 2022	54.03	55.77	53.97	55.49	3,401,523	+1.60(+2.97%)
Oct 20, 2022	56.00	56.00	53.73	53.89	2,979,590	-1.95(-3.49%)
Oct 19, 2022	55.76	56.36	55.40	55.84	2,500,507	+0.02(+0.04%)
Oct 18, 2022	55.64	56.25	54.93	55.81	2,671,901	+1.14(+2.08%)
Oct 17, 2022	55.42	55.71	54.49	54.67	3,189,916	+0.36(+0.66%)
Oct 14, 2022	55.43	55.59	54.08	54.32	2,578,606	-1.21(-2.18%)
Oct 13, 2022	53.58	55.77	53.23	55.53	2,782,143	+1.04(+1.91%)
Oct 12, 2022	55.22	55.55	54.47	54.49	2,184,572	-0.32(-0.58%)
Oct 11, 2022	54.01	55.54	53.87	54.81	2,686,933	+0.73(+1.35%)
Oct 10, 2022	54.46	54.62	53.66	54.08	1,856,840	+0.12(+0.23%)
Oct 07, 2022	54.62	54.82	53.82	53.95	3,052,958	-1.24(-2.25%)
Oct 06, 2022	55.78	56.65	55.18	55.20	2,980,283	-0.74(-1.33%)
Oct 05, 2022	55.06	56.38	54.54	55.94	3,753,409	+0.62(+1.11%)
Oct 04, 2022	53.92	55.47	53.85	55.33	4,245,861	+2.11(+3.97%)
Oct 03, 2022	52.19	53.52	51.93	53.21	2,848,711	+1.72(+3.33%)
Sep 30, 2022	52.35	52.62	51.44	51.50	3,425,452	-0.73(-1.39%)
Sep 29, 2022	52.22	52.28	51.30	52.22	3,428,494	-0.28(-0.54%)
Sep 28, 2022	51.42	52.72	51.22	52.51	2,950,331	+1.46(+2.86%)
Sep 27, 2022	51.38	51.65	50.43	51.05	2,617,783	-0.02(-0.05%)
Sep 26, 2022	51.34	52.13	51.06	51.07	3,075,871	-0.50(-0.97%)
Sep 23, 2022	51.79	51.89	50.81	51.57	2,890,031	-0.67(-1.28%)
Sep 22, 2022	52.61	52.97	51.98	52.24	2,005,006	-0.34(-0.66%)
Sep 21, 2022	53.54	53.97	52.59	52.59	2,134,508	-0.66(-1.25%)
Sep 20, 2022	53.33	53.47	52.69	53.25	2,243,601	-0.46(-0.86%)
Sep 19, 2022	52.08	53.73	52.08	53.71	2,435,982	+1.32(+2.53%)
Sep 16, 2022	52.22	52.72	51.62	52.39	4,844,337	-0.31(-0.58%)
Sep 15, 2022	53.15	53.66	52.41	52.70	3,441,212	-0.46(-0.87%)
Sep 14, 2022	53.02	53.35	52.65	53.16	2,714,750	+0.20(+0.38%)
Sep 13, 2022	54.24	54.35	52.70	52.96	3,355,393	-2.07(-3.77%)
Sep 12, 2022	54.61	55.21	54.45	55.03	2,238,622	+0.58(+1.07%)
Sep 09, 2022	54.27	55.05	54.16	54.45	3,719,454	+1.32(+2.49%)
Sep 08, 2022	53.93	53.93	52.14	53.12	4,322,586	-1.38(-2.53%)
Sep 07, 2022	53.35	54.70	53.00	54.50	2,753,070	+1.07(+2.00%)
Sep 06, 2022	53.21	53.72	52.89	53.43	2,124,265	+0.22(+0.42%)
Sep 02, 2022	54.26	54.62	53.05	53.21	1,706,491	-0.61(-1.13%)
Sep 01, 2022	53.52	53.87	53.31	53.82	1,711,131	-0.03(-0.06%)
Aug 31, 2022	53.69	54.33	53.52	53.85	2,544,645	-0.33(-0.61%)
Aug 30, 2022	54.54	54.71	53.66	54.18	1,941,539	-0.51(-0.93%)
Aug 29, 2022	54.95	55.19	54.62	54.69	2,262,755	-0.67(-1.21%)
Aug 26, 2022	56.89	57.22	55.28	55.36	2,868,760	-1.53(-2.68%)
Aug 25, 2022	56.46	56.91	56.27	56.89	2,718,867	+0.59(+1.05%)
Aug 24, 2022	55.92	56.37	55.33	56.30	2,870,512	+0.53(+0.95%)
Aug 23, 2022	55.76	56.33	55.61	55.77	2,794,528	+0.09(+0.17%)
Aug 22, 2022	56.73	56.73	55.58	55.68	4,167,788	-1.57(-2.74%)
Aug 19, 2022	57.50	57.62	57.10	57.25	2,057,858	-0.73(-1.26%)
Aug 18, 2022	57.65	58.05	57.47	57.98	1,926,480	+0.43(+0.75%)
Aug 17, 2022	57.63	57.96	57.49	57.55	2,019,598	-0.78(-1.33%)
Aug 16, 2022	57.69	58.54	57.53	58.32	1,667,605	+0.54(+0.94%)
Aug 15, 2022	57.27	58.31	57.27	57.78	2,223,134	+0.31(+0.54%)
Aug 12, 2022	57.48	57.54	57.00	57.47	2,460,313	+0.45(+0.78%)
Aug 11, 2022	57.14	57.74	56.77	57.02	3,179,158	-0.15(-0.27%)
Aug 10, 2022	56.97	57.21	56.77	57.17	3,720,549	+1.15(+2.06%)
Aug 09, 2022	56.15	56.37	55.79	56.02	1,470,315	-0.13(-0.24%)
Aug 08, 2022	56.32	56.74	55.94	56.16	1,815,483	+0.28(+0.50%)
Aug 05, 2022	55.22	55.92	54.95	55.87	1,410,680	+0.15(+0.28%)
Aug 04, 2022	55.85	55.89	55.44	55.72	3,555,327	+0.02(+0.04%)
Aug 03, 2022	55.60	55.85	55.06	55.70	2,473,261	+0.37(+0.68%)
Aug 02, 2022	55.05	56.01	55.02	55.32	2,327,933	-0.37(-0.66%)
Aug 01, 2022	55.84	56.22	55.36	55.69	2,500,977	-0.44(-0.78%)
Jul 29, 2022	55.71	56.30	55.29	56.13	2,876,533	+0.34(+0.62%)
Jul 28, 2022	54.78	55.81	54.48	55.78	2,650,161	+1.17(+2.14%)
Jul 27, 2022	53.55	54.84	53.20	54.61	3,118,555	+1.29(+2.41%)
Jul 26, 2022	53.65	53.96	51.46	53.32	5,611,449	+0.58(+1.09%)
Jul 25, 2022	51.85	52.88	51.85	52.75	2,825,186	+0.80(+1.53%)
Jul 22, 2022	52.04	52.24	51.64	51.95	1,998,870	+0.14(+0.27%)
Jul 21, 2022	51.51	52.15	51.30	51.81	1,788,733	+0.10(+0.19%)
Jul 20, 2022	51.04	52.11	50.98	51.71	2,414,335	+0.18(+0.36%)
Jul 19, 2022	49.77	51.64	49.77	51.53	4,019,658	+2.29(+4.64%)
Jul 18, 2022	49.42	49.90	48.96	49.24	2,370,308	+0.16(+0.32%)
Jul 15, 2022	49.09	49.33	48.37	49.08	10,297,471	+0.59(+1.23%)
Jul 14, 2022	47.90	48.55	47.21	48.49	3,118,075	-0.15(-0.30%)
Jul 13, 2022	48.31	49.72	48.31	48.63	3,118,556	-0.61(-1.24%)
Jul 12, 2022	48.64	49.97	48.51	49.25	2,723,176	+0.63(+1.30%)
Jul 11, 2022	48.78	49.21	48.48	48.61	3,637,896	-1.09(-2.20%)
Jul 08, 2022	50.62	50.62	49.30	49.71	2,471,883	-0.72(-1.42%)
Jul 07, 2022	50.07	51.17	49.97	50.42	2,564,455	+0.56(+1.13%)
Jul 06, 2022	50.19	50.31	49.30	49.86	2,013,414	-0.33(-0.66%)
Jul 05, 2022	49.79	50.23	49.07	50.19	2,725,446	-0.63(-1.24%)