5 DAY PERFORMANCE
-0.08%
1 MONTH PERFORMANCE
-9.95%
3 MONTH PERFORMANCE
+6.61%
6 MONTH PERFORMANCE
+1.63%
YEAR-TO-DATE PERFORMANCE
+7.14%
1 YEAR PERFORMANCE
+6.94%
PACCAR Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $104.54 | $104.57 (0.03%) | $105.75 | $103.39 | 1.63 M | $54.94 B |
| 12/26/2024 | $105.18 | $105.43 (0.24%) | $105.73 | $104.36 | 940,817 | $55.39 B |
| 12/24/2024 | $104.70 | $105.18 (0.46%) | $105.25 | $103.77 | 978,912 | $55.26 B |
| 12/23/2024 | $105.02 | $104.70 (-0.3%) | $105.32 | $104.01 | 1.90 M | $55.01 B |
| 12/20/2024 | $104.77 | $105.32 (0.52%) | $106.75 | $103.77 | 6.36 M | $55.34 B |
| 12/19/2024 | $108.65 | $107.51 (-1.05%) | $109.55 | $106.76 | 3.18 M | $56.49 B |
| 12/18/2024 | $111.72 | $107.78 (-3.53%) | $112.18 | $107.72 | 2.81 M | $56.63 B |
| 12/17/2024 | $112.13 | $111.66 (-0.42%) | $113.89 | $111.48 | 2.96 M | $58.67 B |
| 12/16/2024 | $113.32 | $112.33 (-0.87%) | $113.46 | $111.63 | 1.97 M | $59.02 B |
| 12/13/2024 | $112.59 | $113.01 (0.37%) | $113.55 | $111.73 | 1.48 M | $59.38 B |
| 12/12/2024 | $115.78 | $112.80 (-2.57%) | $115.91 | $111.71 | 2.17 M | $59.27 B |
| 12/11/2024 | $116.29 | $115.85 (-0.38%) | $116.86 | $115.67 | 2.22 M | $60.87 B |
| 12/10/2024 | $114.84 | $115.37 (0.46%) | $116.64 | $113.47 | 1.88 M | $60.62 B |
| 12/09/2024 | $115.87 | $114.83 (-0.9%) | $116.46 | $114.69 | 1.87 M | $60.33 B |
| 12/06/2024 | $116.71 | $115.88 (-0.71%) | $117.00 | $115.06 | 1.92 M | $60.88 B |
| 12/05/2024 | $117.77 | $117.62 (-0.13%) | $118.19 | $116.60 | 2.03 M | $61.80 B |
| 12/04/2024 | $118.09 | $118.41 (0.27%) | $118.81 | $117.19 | 2.05 M | $62.21 B |
| 12/03/2024 | $116.75 | $116.85 (0.09%) | $117.53 | $116.38 | 1.86 M | $61.39 B |
| 12/02/2024 | $117.00 | $116.24 (-0.65%) | $117.14 | $115.68 | 1.65 M | $61.07 B |
| 11/29/2024 | $116.64 | $117.00 (0.31%) | $117.46 | $116.20 | 1.07 M | $61.47 B |
| 11/27/2024 | $115.62 | $116.18 (0.48%) | $116.37 | $115.00 | 1.69 M | $61.04 B |
| 11/26/2024 | $115.83 | $115.82 (-0.01%) | $116.29 | $114.59 | 2.13 M | $60.85 B |
| 11/25/2024 | $115.61 | $116.54 (0.8%) | $116.67 | $115.40 | 2.98 M | $61.23 B |
| 11/22/2024 | $113.67 | $114.75 (0.95%) | $115.03 | $113.26 | 1.80 M | $60.29 B |
| 11/21/2024 | $111.44 | $114.05 (2.34%) | $114.52 | $110.83 | 1.62 M | $59.92 B |
| 11/20/2024 | $110.18 | $109.99 (-0.17%) | $110.97 | $109.14 | 1.46 M | $57.79 B |
| 11/19/2024 | $110.64 | $110.38 (-0.24%) | $111.32 | $110.18 | 1.64 M | $57.99 B |
| 11/18/2024 | $112.92 | $111.88 (-0.92%) | $113.25 | $111.82 | 1.91 M | $58.78 B |
| 11/15/2024 | $114.78 | $112.26 (-2.2%) | $115.29 | $111.91 | 2.53 M | $58.98 B |
| 11/14/2024 | $116.68 | $115.06 (-1.39%) | $117.22 | $114.84 | 1.71 M | $60.45 B |
| 11/13/2024 | $117.49 | $116.80 (-0.59%) | $117.68 | $116.00 | 2.63 M | $61.37 B |
| 11/12/2024 | $116.00 | $116.79 (0.68%) | $117.21 | $115.46 | 3.69 M | $61.36 B |
| 11/11/2024 | $115.28 | $116.43 (1%) | $116.94 | $115.00 | 1.93 M | $61.17 B |
| 11/08/2024 | $112.69 | $114.38 (1.5%) | $115.12 | $112.27 | 2.45 M | $60.10 B |
| 11/07/2024 | $116.00 | $112.72 (-2.83%) | $116.19 | $112.38 | 2.39 M | $59.22 B |
| 11/06/2024 | $113.58 | $116.01 (2.14%) | $117.83 | $112.14 | 4.62 M | $60.95 B |
| 11/05/2024 | $104.75 | $108.07 (3.17%) | $108.63 | $104.35 | 3.41 M | $56.78 B |
| 11/04/2024 | $103.47 | $104.82 (1.3%) | $105.23 | $103.43 | 2.75 M | $55.07 B |
| 11/01/2024 | $103.99 | $103.35 (-0.62%) | $104.66 | $102.94 | 1.85 M | $54.30 B |
| 10/31/2024 | $104.83 | $104.28 (-0.52%) | $105.42 | $103.06 | 2.41 M | $54.79 B |
| 10/30/2024 | $105.62 | $104.90 (-0.68%) | $106.66 | $104.83 | 2.34 M | $55.11 B |
| 10/29/2024 | $106.84 | $106.67 (-0.16%) | $107.28 | $106.22 | 1.99 M | $56.04 B |
| 10/28/2024 | $107.17 | $107.07 (-0.09%) | $107.40 | $106.40 | 1.58 M | $56.23 B |
| 10/25/2024 | $105.96 | $105.90 (-0.06%) | $107.46 | $105.66 | 2.99 M | $55.62 B |
| 10/24/2024 | $104.46 | $104.84 (0.36%) | $105.31 | $103.35 | 2.01 M | $55.06 B |
| 10/23/2024 | $104.00 | $103.80 (-0.19%) | $106.82 | $103.72 | 3.24 M | $54.52 B |
| 10/22/2024 | $106.22 | $104.79 (-1.35%) | $107.00 | $100.01 | 7.37 M | $55.04 B |
| 10/21/2024 | $109.91 | $109.61 (-0.27%) | $110.66 | $109.22 | 2.67 M | $57.57 B |
| 10/18/2024 | $110.00 | $110.09 (0.08%) | $110.42 | $108.94 | 3.00 M | $57.82 B |
| 10/17/2024 | $107.57 | $107.56 (-0.01%) | $108.01 | $106.94 | 2.44 M | $56.50 B |
| 10/16/2024 | $107.00 | $107.03 (0.03%) | $107.10 | $106.26 | 2.90 M | $56.22 B |
| 10/15/2024 | $107.79 | $106.41 (-1.28%) | $108.35 | $106.32 | 2.57 M | $55.90 B |
| 10/14/2024 | $106.55 | $108.22 (1.57%) | $108.37 | $106.13 | 2.72 M | $56.85 B |
| 10/11/2024 | $103.46 | $106.80 (3.23%) | $107.49 | $102.78 | 3.36 M | $56.10 B |
| 10/10/2024 | $103.23 | $103.62 (0.38%) | $103.91 | $102.81 | 2.40 M | $54.43 B |
| 10/09/2024 | $103.07 | $103.77 (0.68%) | $103.97 | $102.59 | 1.78 M | $54.51 B |
| 10/08/2024 | $102.92 | $102.80 (-0.12%) | $103.46 | $102.24 | 1.69 M | $54.00 B |
| 10/07/2024 | $102.46 | $102.98 (0.51%) | $103.94 | $102.31 | 2.12 M | $54.10 B |
| 10/04/2024 | $102.24 | $103.41 (1.14%) | $103.86 | $101.79 | 2.80 M | $54.32 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 |