NASDAQ:PCAR
PACCAR Inc. Stock Price (Quote)
$106.46
+0.120 (+0.113%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $104.23 | $123.20 | Thursday, 2nd May 2024 PCAR stock ended at $106.46. This is 0.113% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.08% from a day low at $104.58 to a day high of $106.76. |
| 90 days | $101.38 | $125.50 | |
| 52 weeks | $68.40 | $125.50 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $106.40 | $106.76 | $104.58 | $106.46 | 2 433 570 |
| May 01, 2024 | $106.11 | $107.98 | $105.45 | $106.34 | 3 885 083 |
| Apr 30, 2024 | $108.65 | $108.65 | $104.23 | $106.11 | 7 349 434 |
| Apr 29, 2024 | $112.76 | $114.17 | $112.33 | $113.64 | 3 733 342 |
| Apr 26, 2024 | $111.94 | $112.83 | $111.22 | $111.96 | 2 524 378 |
| Apr 25, 2024 | $111.46 | $113.65 | $111.27 | $112.62 | 3 245 235 |
| Apr 24, 2024 | $112.98 | $114.83 | $112.98 | $113.74 | 2 527 277 |
| Apr 23, 2024 | $113.03 | $113.65 | $112.45 | $113.32 | 2 401 705 |
| Apr 22, 2024 | $112.06 | $113.69 | $111.82 | $112.58 | 1 999 680 |
| Apr 19, 2024 | $114.05 | $114.34 | $110.35 | $111.19 | 4 184 459 |
| Apr 18, 2024 | $116.41 | $116.87 | $113.71 | $113.76 | 2 137 497 |
| Apr 17, 2024 | $118.46 | $118.47 | $115.32 | $115.93 | 2 116 982 |
| Apr 16, 2024 | $118.02 | $118.34 | $117.00 | $117.54 | 1 663 963 |
| Apr 15, 2024 | $120.50 | $121.75 | $117.65 | $118.02 | 1 958 293 |
| Apr 12, 2024 | $118.00 | $118.90 | $117.69 | $118.16 | 1 930 154 |
| Apr 11, 2024 | $118.17 | $119.70 | $117.70 | $118.88 | 1 419 489 |
| Apr 10, 2024 | $117.18 | $119.39 | $116.55 | $118.69 | 2 402 635 |
| Apr 09, 2024 | $122.64 | $122.82 | $117.82 | $119.18 | 2 457 203 |
| Apr 08, 2024 | $122.10 | $123.20 | $121.96 | $122.51 | 1 837 209 |
| Apr 05, 2024 | $121.01 | $122.75 | $120.54 | $122.21 | 1 341 779 |
| Apr 04, 2024 | $121.69 | $122.38 | $120.24 | $120.53 | 1 895 465 |
| Apr 03, 2024 | $119.50 | $121.34 | $117.48 | $120.42 | 3 739 407 |
| Apr 02, 2024 | $122.43 | $122.73 | $120.66 | $121.60 | 2 334 958 |
| Apr 01, 2024 | $124.07 | $124.39 | $123.07 | $123.10 | 1 350 762 |
| Mar 28, 2024 | $125.00 | $125.50 | $123.55 | $123.89 | 2 043 700 |
