-
5 DAY PERFORMANCE
+2.57% -
1 MONTH PERFORMANCE
+2.25% -
3 MONTH PERFORMANCE
-11.62% -
6 MONTH PERFORMANCE
-17.18% -
YEAR-TO-DATE PERFORMANCE
-2.76% -
1 YEAR PERFORMANCE
+12.35%
PACCAR Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/09/2024 | $93.97 | $94.95 (1.04%) | $95.12 | $93.45 | 2.56 M | $49.88 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 |
| 07/03/2024 | $100.54 | $102.00 (1.45%) | $102.07 | $99.91 | 1.86 M | $53.54 B |
| 07/02/2024 | $101.12 | $100.91 (-0.21%) | $102.02 | $100.52 | 2.71 M | $52.97 B |
| 07/01/2024 | $103.81 | $101.84 (-1.9%) | $104.58 | $101.14 | 2.16 M | $53.46 B |
| 06/28/2024 | $104.49 | $102.94 (-1.48%) | $105.10 | $101.78 | 11.40 M | $54.03 B |
| 06/27/2024 | $104.00 | $103.97 (-0.03%) | $104.32 | $103.19 | 2.31 M | $54.57 B |
| 06/26/2024 | $106.19 | $104.29 (-1.79%) | $106.19 | $103.72 | 2.49 M | $54.74 B |
| 06/25/2024 | $106.69 | $106.48 (-0.2%) | $106.87 | $105.39 | 1.95 M | $55.89 B |
| 06/24/2024 | $106.77 | $106.89 (0.11%) | $108.67 | $106.15 | 4.36 M | $56.11 B |
| 06/21/2024 | $107.23 | $105.96 (-1.18%) | $107.49 | $105.85 | 4.86 M | $55.62 B |
| 06/20/2024 | $107.60 | $107.23 (-0.34%) | $108.14 | $107.01 | 2.04 M | $56.29 B |
| 06/18/2024 | $107.97 | $107.70 (-0.25%) | $108.55 | $107.02 | 1.73 M | $56.53 B |
| 06/17/2024 | $106.70 | $107.75 (0.98%) | $108.12 | $106.18 | 1.68 M | $56.56 B |
| 06/14/2024 | $106.18 | $106.72 (0.51%) | $106.77 | $104.91 | 2.15 M | $56.02 B |
| 06/13/2024 | $106.35 | $107.10 (0.71%) | $107.15 | $104.93 | 2.33 M | $56.22 B |
| 06/12/2024 | $106.94 | $106.72 (-0.21%) | $107.00 | $105.25 | 2.58 M | $56.02 B |
| 06/11/2024 | $107.36 | $106.00 (-1.27%) | $107.36 | $105.39 | 2.63 M | $55.64 B |
| 06/10/2024 | $107.00 | $107.43 (0.4%) | $107.79 | $106.75 | 2.13 M | $56.39 B |