-
5 DAY PERFORMANCE
+4.78% -
1 MONTH PERFORMANCE
+11.70% -
3 MONTH PERFORMANCE
+3.17% -
6 MONTH PERFORMANCE
-15.39% -
YEAR-TO-DATE PERFORMANCE
+5.89% -
1 YEAR PERFORMANCE
+19.91%
PACCAR Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $102.24 | $103.41 (1.14%) | $103.86 | $101.79 | 2.80 M | $54.33 B |
| 10/03/2024 | $98.18 | $101.25 (3.13%) | $102.45 | $98.18 | 4.05 M | $53.19 B |
| 10/02/2024 | $97.73 | $97.92 (0.19%) | $98.64 | $97.00 | 1.74 M | $51.44 B |
| 10/01/2024 | $98.43 | $98.05 (-0.39%) | $98.68 | $97.40 | 1.52 M | $51.51 B |
| 09/30/2024 | $97.80 | $98.68 (0.9%) | $98.76 | $97.05 | 2.49 M | $51.84 B |
| 09/27/2024 | $97.88 | $98.13 (0.26%) | $99.75 | $97.41 | 2.11 M | $51.55 B |
| 09/26/2024 | $99.14 | $97.81 (-1.34%) | $100.35 | $97.49 | 3.11 M | $51.38 B |
| 09/25/2024 | $99.53 | $98.12 (-1.42%) | $99.53 | $97.12 | 3.09 M | $51.54 B |
| 09/24/2024 | $98.85 | $99.17 (0.32%) | $99.68 | $98.29 | 1.59 M | $52.09 B |
| 09/23/2024 | $99.52 | $98.79 (-0.73%) | $99.78 | $98.49 | 1.83 M | $51.89 B |
| 09/20/2024 | $98.87 | $98.91 (0.04%) | $99.17 | $98.38 | 4.18 M | $51.96 B |
| 09/19/2024 | $98.62 | $99.52 (0.91%) | $99.59 | $97.77 | 2.76 M | $52.28 B |
| 09/18/2024 | $98.00 | $96.32 (-1.71%) | $98.42 | $96.08 | 1.77 M | $50.60 B |
| 09/17/2024 | $96.19 | $97.99 (1.87%) | $99.35 | $96.08 | 2.78 M | $51.47 B |
| 09/16/2024 | $95.62 | $95.70 (0.08%) | $96.12 | $94.98 | 2.09 M | $50.27 B |
| 09/13/2024 | $95.41 | $95.12 (-0.3%) | $95.85 | $94.59 | 1.55 M | $49.97 B |
| 09/12/2024 | $94.29 | $95.07 (0.83%) | $95.13 | $93.36 | 2.12 M | $49.94 B |
| 09/11/2024 | $94.45 | $94.25 (-0.21%) | $94.45 | $91.48 | 3.01 M | $49.51 B |
| 09/10/2024 | $95.23 | $94.57 (-0.69%) | $95.23 | $93.89 | 1.89 M | $49.68 B |
| 09/09/2024 | $93.97 | $94.97 (1.06%) | $95.12 | $93.45 | 2.82 M | $49.89 B |
| 09/06/2024 | $92.92 | $93.25 (0.36%) | $94.47 | $91.85 | 3.98 M | $48.98 B |
| 09/05/2024 | $94.43 | $92.57 (-1.97%) | $94.47 | $91.72 | 2.56 M | $48.63 B |
| 09/04/2024 | $95.01 | $95.00 (-0.01%) | $96.28 | $94.60 | 2.30 M | $49.90 B |
| 09/03/2024 | $95.51 | $95.56 (0.05%) | $95.86 | $94.00 | 4.01 M | $50.20 B |
| 08/30/2024 | $95.13 | $96.18 (1.1%) | $96.26 | $94.39 | 2.35 M | $50.52 B |
| 08/29/2024 | $95.15 | $94.65 (-0.53%) | $95.50 | $93.68 | 2.13 M | $49.72 B |
| 08/28/2024 | $94.52 | $94.53 (0.01%) | $95.64 | $94.10 | 3.51 M | $49.66 B |
| 08/27/2024 | $95.59 | $94.36 (-1.29%) | $95.62 | $94.09 | 2.19 M | $49.57 B |
| 08/26/2024 | $96.65 | $95.87 (-0.81%) | $97.28 | $95.49 | 2.24 M | $50.36 B |
| 08/23/2024 | $95.98 | $96.46 (0.5%) | $97.15 | $95.70 | 1.77 M | $50.67 B |
| 08/22/2024 | $96.39 | $95.28 (-1.15%) | $96.40 | $94.96 | 1.59 M | $50.05 B |
| 08/21/2024 | $95.97 | $96.02 (0.05%) | $96.16 | $94.87 | 1.26 M | $50.44 B |
| 08/20/2024 | $95.58 | $95.69 (0.12%) | $96.08 | $95.36 | 1.60 M | $50.27 B |
| 08/19/2024 | $95.27 | $95.97 (0.73%) | $96.10 | $95.10 | 1.51 M | $50.41 B |
| 08/16/2024 | $94.63 | $95.17 (0.57%) | $95.19 | $93.83 | 3.22 M | $49.99 B |
| 08/15/2024 | $93.77 | $95.01 (1.32%) | $95.67 | $93.73 | 2.26 M | $49.91 B |
| 08/14/2024 | $92.66 | $93.69 (1.11%) | $95.04 | $92.58 | 3.17 M | $49.22 B |
| 08/13/2024 | $92.62 | $92.68 (0.06%) | $92.90 | $91.53 | 2.00 M | $48.68 B |
| 08/12/2024 | $92.50 | $92.17 (-0.36%) | $92.87 | $91.37 | 3.26 M | $48.42 B |
| 08/09/2024 | $92.90 | $92.86 (-0.04%) | $93.76 | $91.85 | 2.22 M | $48.78 B |
| 08/08/2024 | $92.00 | $93.28 (1.39%) | $93.54 | $91.46 | 2.34 M | $49.00 B |
| 08/07/2024 | $92.98 | $91.64 (-1.44%) | $93.57 | $91.44 | 2.22 M | $48.14 B |
| 08/06/2024 | $91.95 | $92.28 (0.36%) | $93.91 | $91.40 | 3.40 M | $48.47 B |
| 08/05/2024 | $92.99 | $91.93 (-1.14%) | $92.99 | $90.04 | 4.40 M | $48.29 B |
| 08/02/2024 | $95.42 | $94.36 (-1.11%) | $95.79 | $93.20 | 4.07 M | $49.57 B |
| 08/01/2024 | $98.25 | $96.30 (-1.98%) | $99.47 | $95.09 | 4.13 M | $50.59 B |
| 07/31/2024 | $97.90 | $98.66 (0.78%) | $99.43 | $97.44 | 2.88 M | $51.83 B |
| 07/30/2024 | $98.59 | $97.05 (-1.56%) | $99.26 | $96.98 | 3.22 M | $50.98 B |
| 07/29/2024 | $99.23 | $98.32 (-0.92%) | $99.26 | $97.85 | 2.14 M | $51.65 B |
| 07/26/2024 | $97.88 | $99.24 (1.39%) | $100.26 | $97.40 | 3.09 M | $52.13 B |
| 07/25/2024 | $99.84 | $97.60 (-2.24%) | $100.66 | $97.25 | 5.22 M | $51.27 B |
| 07/24/2024 | $96.11 | $98.90 (2.9%) | $99.07 | $93.85 | 7.61 M | $51.95 B |
| 07/23/2024 | $98.62 | $97.10 (-1.54%) | $102.56 | $95.52 | 7.69 M | $51.01 B |
| 07/22/2024 | $108.40 | $109.06 (0.61%) | $109.19 | $106.63 | 2.87 M | $57.29 B |
| 07/19/2024 | $109.94 | $107.81 (-1.94%) | $109.94 | $107.64 | 4.14 M | $56.63 B |
| 07/18/2024 | $109.43 | $109.98 (0.5%) | $113.21 | $109.10 | 3.49 M | $57.73 B |
| 07/17/2024 | $109.00 | $109.21 (0.19%) | $110.33 | $108.12 | 3.92 M | $57.32 B |
| 07/16/2024 | $104.92 | $108.89 (3.78%) | $108.97 | $104.42 | 2.65 M | $57.16 B |
| 07/15/2024 | $103.29 | $104.55 (1.22%) | $105.22 | $102.71 | 1.94 M | $54.88 B |
| 07/12/2024 | $103.62 | $103.11 (-0.49%) | $104.28 | $102.98 | 1.94 M | $54.12 B |
| 07/11/2024 | $102.08 | $103.23 (1.13%) | $104.42 | $101.88 | 1.82 M | $54.19 B |
| 07/10/2024 | $101.34 | $101.50 (0.16%) | $102.04 | $100.40 | 1.87 M | $53.28 B |
| 07/09/2024 | $101.25 | $101.34 (0.09%) | $102.26 | $100.89 | 2.00 M | $53.19 B |
| 07/08/2024 | $101.14 | $101.28 (0.14%) | $101.60 | $100.37 | 2.61 M | $53.16 B |
| 07/05/2024 | $102.00 | $100.22 (-1.75%) | $102.00 | $99.46 | 2.21 M | $52.61 B |