NasdaqGS - Nasdaq Real Time Price
USD
PACCAR Inc (PCAR)
101.91
-0.38
(-0.37%)
At close: October 30 at 4:00:00 PM EDT
102.97
+1.06
(+1.04%)
After hours: October 30 at 6:59:53 PM EDT
Trade PACCAR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
102.72
103.00
101.31
101.91
101.91
4,499,200
Oct 29, 2026
102.88
103.18
101.19
102.29
102.29
3,957,200
Oct 28, 2026
103.08
103.61
100.50
102.42
102.42
3,876,500
Oct 27, 2026
103.32
106.38
100.07
103.73
103.73
9,073,600
Oct 26, 2026
107.30
107.90
103.33
104.37
104.37
5,679,600
Oct 23, 2026
108.58
108.81
106.70
106.96
106.96
2,052,200
Oct 22, 2026
109.76
109.97
108.25
109.59
109.59
2,592,600
Oct 21, 2026
110.30
111.00
109.54
110.22
110.22
2,196,900
Oct 20, 2026
108.01
110.30
107.56
110.07
110.07
2,368,700
Oct 19, 2026
110.79
111.40
108.18
108.42
108.42
2,315,400
Oct 16, 2026
111.62
112.71
110.53
110.82
110.82
2,945,100
Oct 15, 2026
109.94
111.33
109.14
110.81
110.81
4,205,600
Oct 14, 2026
107.98
108.65
107.45
108.56
108.56
2,748,300
Oct 13, 2026
108.63
108.96
106.36
107.98
107.98
2,800,900
Oct 12, 2026
108.22
109.70
107.90
108.13
108.13
2,153,900
Oct 9, 2026
109.47
109.82
107.61
108.04
108.04
3,248,200
Oct 8, 2026
106.26
109.69
105.44
109.66
109.66
3,775,200
Oct 7, 2026
108.58
108.66
106.52
106.86
106.86
4,174,700
Oct 6, 2026
109.18
110.33
108.71
109.32
109.32
3,080,300
Oct 5, 2026
109.05
110.05
108.04
109.36
109.36
2,932,400
Oct 2, 2026
110.51
111.22
108.56
109.68
109.68
4,360,400
Oct 1, 2026
109.67
111.73
109.27
109.94
109.94
4,043,600
Sep 30, 2026
111.57
112.05
109.50
109.81
109.81
3,238,700
Sep 29, 2026
111.71
112.41
110.85
111.80
111.80
2,805,500
Sep 28, 2026
110.37
112.22
110.37
111.65
111.65
3,342,800
Sep 25, 2026
111.07
112.77
110.88
111.31
111.31
3,864,200
Sep 24, 2026
112.09
112.78
110.17
110.67
110.67
3,692,100
Sep 23, 2026
113.25
113.89
111.90
112.09
112.09
3,680,900
Sep 22, 2026
115.33
115.78
111.90
113.90
113.90
7,344,100
Sep 21, 2026
116.06
116.70
113.77
114.73
114.73
5,239,500
Sep 18, 2026
117.36
117.85
114.07
116.06
116.06
10,710,500
Sep 17, 2026
119.36
119.76
117.08
117.36
117.36
2,962,400
Sep 16, 2026
123.56
123.56
117.00
118.22
118.22
2,718,500
Sep 15, 2026
122.81
123.20
121.43
122.46
122.46
1,767,300
Sep 14, 2026
120.89
122.99
119.77
122.86
122.86
2,655,900
Sep 11, 2026
124.45
124.58
122.47
122.73
122.73
2,066,500
Sep 10, 2026
122.69
123.37
121.83
122.57
122.57
2,290,200
Sep 9, 2026
121.74
122.50
120.44
121.88
121.88
2,373,500
Sep 8, 2026
123.96
124.67
122.40
122.50
122.50
2,220,900
Sep 4, 2026
125.28
126.49
124.15
124.70
124.70
1,755,200
Sep 3, 2026
122.93
124.64
122.19
124.51
124.51
2,709,700
Sep 2, 2026
122.60
123.41
121.18
122.13
122.13
3,206,800
Sep 1, 2026
124.00
124.39
121.81
122.45
122.45
2,505,600
Aug 31, 2026
124.94
126.00
123.64
124.13
124.13
2,613,800
Aug 28, 2026
127.77
127.77
124.51
125.34
125.34
1,841,600
Aug 27, 2026
128.29
129.23
126.24
126.54
126.54
2,300,700
Aug 26, 2026
129.95
130.97
128.97
129.23
129.23
2,221,500
Aug 25, 2026
130.83
130.83
128.92
129.22
129.22
1,459,300
Aug 24, 2026
131.84
132.43
129.20
129.94
129.94
1,657,100
Aug 21, 2026
130.40
132.31
129.35
131.03
131.03
3,007,000
Aug 20, 2026
126.75
129.87
126.22
128.94
128.94
2,455,600
Aug 19, 2026
129.05
129.17
127.06
127.47
127.47
2,430,100
Aug 18, 2026
131.05
131.18
127.93
128.02
128.02
3,286,900
Aug 17, 2026
130.16
131.33
129.53
130.84
130.84
2,385,100
Aug 14, 2026
130.09
131.17
129.42
130.79
130.79
1,955,000
Aug 13, 2026
131.67
131.69
128.93
130.72
130.72
3,149,900
Aug 12, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 12, 2026
133.11
133.71
129.70
131.06
131.06
2,705,600
Aug 11, 2026
131.00
133.03
130.98
132.53
132.18
2,603,100
Aug 10, 2026
133.03
133.30
129.86
131.24
130.89
2,583,700
Aug 7, 2026
131.76
133.23
130.91
133.11
132.76
3,114,700
Aug 6, 2026
134.87
135.40
131.50
132.06
131.71
2,647,500
Aug 5, 2026
135.30
136.76
133.08
133.34
132.99
5,268,200
Aug 4, 2026
129.78
136.61
129.78
135.96
135.60
6,158,100
Aug 3, 2026
134.33
134.84
131.77
132.06
131.71
5,879,100
Jul 31, 2026
136.21
136.21
132.12
132.68
132.33
3,183,900
Jul 30, 2026
134.93
134.93
131.42
133.76
133.41
4,215,900
Jul 29, 2026
137.65
138.58
133.61
133.87
133.52
4,596,600
Jul 28, 2026
131.94
139.24
131.40
138.21
137.85
5,675,300
Jul 27, 2026
132.82
134.27
131.42
133.44
133.09
3,687,300
Jul 24, 2026
130.72
133.90
130.46
132.24
131.89
3,797,800
Jul 23, 2026
130.64
133.49
130.50
130.75
130.40
5,358,900
Jul 22, 2026
127.00
131.85
126.82
131.11
130.76
4,800,500
Jul 21, 2026
125.52
126.88
124.38
126.25
125.92
4,469,700
Jul 20, 2026
126.79
127.14
124.29
124.33
124.00
2,428,200
Jul 17, 2026
126.42
128.26
124.85
126.20
125.87
3,627,300
Jul 16, 2026
123.71
126.80
123.19
126.67
126.34
2,624,100
Jul 15, 2026
124.42
124.63
122.40
123.15
122.82
1,868,300
Jul 14, 2026
124.45
125.50
122.66
123.94
123.61
2,159,200
Jul 13, 2026
125.42
126.24
123.92
124.26
123.93
2,691,300
Jul 10, 2026
122.92
125.59
122.92
124.57
124.24
1,922,200
Jul 9, 2026
122.56
124.16
121.30
123.28
122.95
2,729,500
Jul 8, 2026
123.66
123.71
121.51
122.50
122.18
4,477,800
Jul 7, 2026
125.55
126.24
122.90
124.46
124.13
3,201,500
Jul 6, 2026
120.91
126.05
120.46
125.91
125.58
3,899,700
Jul 2, 2026
121.24
121.73
118.66
119.50
119.18
2,905,800
Jul 1, 2026
120.07
121.85
119.00
121.24
120.92
2,786,400
Jun 30, 2026
119.60
121.81
119.01
120.12
119.80
3,321,300
Jun 29, 2026
120.24
120.24
118.38
119.60
119.28
2,221,800
Jun 26, 2026
121.00
121.83
119.54
120.68
120.36
4,509,000
Jun 25, 2026
117.86
123.03
117.86
121.68
121.36
2,699,500
Jun 24, 2026
117.40
118.53
116.32
117.03
116.72
3,501,600
Jun 23, 2026
120.03
120.03
116.76
116.78
116.47
3,336,700
Jun 22, 2026
119.30
121.59
119.01
120.12
119.80
3,710,700
Jun 18, 2026
118.41
120.92
118.02
118.95
118.64
6,427,600
Jun 17, 2026
120.30
121.15
116.36
117.34
117.03
5,593,400
Jun 16, 2026
121.34
122.58
120.97
121.04
120.72
2,637,900
Jun 15, 2026
120.64
121.84
119.74
120.69
120.37
2,834,100
Jun 12, 2026
118.25
119.10
117.00
118.52
118.21
2,618,200
Jun 11, 2026
114.65
118.17
114.15
117.58
117.27
3,203,700
Jun 10, 2026
119.43
120.95
113.94
113.99
113.69
2,631,900
Jun 9, 2026
118.63
120.60
116.73
119.69
119.37
3,085,800
Jun 8, 2026
117.26
119.23
116.17
118.44
118.13
3,186,400
Jun 5, 2026
117.62
118.73
116.19
116.68
116.37
3,675,400
Jun 4, 2026
115.82
118.76
114.56
118.07
117.76
5,082,200
Jun 3, 2026
113.30
115.80
112.68
114.38
114.08
3,094,700
Jun 2, 2026
109.82
114.05
109.82
112.89
112.59
2,595,500
Jun 1, 2026
108.88
109.70
106.77
109.47
109.18
3,338,800
May 29, 2026
110.16
112.21
110.16
110.37
110.08
3,645,300
May 28, 2026
111.60
113.07
110.61
112.22
111.92
2,117,000
May 27, 2026
112.61
113.82
112.03
112.26
111.96
2,940,600
May 26, 2026
110.97
112.02
110.23
112.01
111.71
2,728,300
May 22, 2026
109.51
109.96
108.46
109.35
109.06
2,403,600
May 21, 2026
110.74
110.74
107.78
109.34
109.05
3,370,400
May 20, 2026
109.53
112.35
108.60
111.64
111.35
2,774,300
May 19, 2026
110.97
111.21
108.73
109.38
109.09
2,764,900
May 18, 2026
110.90
111.84
109.50
111.68
111.39
2,863,900
May 15, 2026
112.08
112.35
109.83
110.32
110.03
2,732,500
May 14, 2026
112.45
113.25
111.93
112.60
112.30
2,229,100
May 13, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
112.46
113.13
111.56
111.78
111.48
1,965,100
May 12, 2026
112.81
113.38
111.23
113.03
112.38
2,079,300
May 11, 2026
114.16
114.56
112.24
112.96
112.31
2,440,600
May 8, 2026
114.46
114.92
113.56
114.31
113.66
2,028,900
May 7, 2026
116.26
117.39
113.97
114.05
113.40
2,358,400
May 6, 2026
115.49
117.10
114.82
116.51
115.84
2,869,900
May 5, 2026
114.82
115.04
112.69
113.42
112.77
2,633,100
May 4, 2026
115.29
116.57
113.87
114.37
113.71
2,472,600
May 1, 2026
118.70
118.99
116.02
116.08
115.41
2,692,800
Apr 30, 2026
118.46
120.22
118.12
118.80
118.12
2,821,600
Apr 29, 2026
119.60
121.70
117.87
118.14
117.46
3,402,900
Apr 28, 2026
128.30
128.30
118.42
119.61
118.92
6,218,800
Apr 27, 2026
125.71
128.58
125.56
127.20
126.47
4,051,000
Apr 24, 2026
126.61
127.73
125.20
127.00
126.27
2,725,000
Apr 23, 2026
126.46
128.71
126.11
126.97
126.24
3,322,800
Apr 22, 2026
126.54
127.89
124.53
125.27
124.55
2,317,500
Apr 21, 2026
128.19
129.31
125.25
126.18
125.46
2,985,700
Apr 20, 2026
126.11
128.49
125.62
128.31
127.57
2,259,100
Apr 17, 2026
125.85
127.89
125.00
126.25
125.53
3,076,700
Apr 16, 2026
123.10
125.00
123.10
124.37
123.66
2,789,000
Apr 15, 2026
125.24
125.27
121.81
123.48
122.77
2,975,000
Apr 14, 2026
127.01
127.09
123.61
125.43
124.71
3,169,600
Apr 13, 2026
127.19
127.50
125.63
127.38
126.65
2,332,200
Apr 10, 2026
127.39
127.94
126.47
127.19
126.46
2,467,900
Apr 9, 2026
124.18
127.30
123.72
127.05
126.32
2,331,800
Apr 8, 2026
120.30
124.43
120.30
124.19
123.48
3,011,100
Apr 7, 2026
117.68
118.46
117.00
118.20
117.52
1,780,300
Apr 6, 2026
117.88
118.69
117.44
118.32
117.64
2,095,100
Apr 2, 2026
115.72
118.59
115.24
118.32
117.64
2,068,200
Apr 1, 2026
115.78
118.00
115.78
117.65
116.98
2,646,200
Mar 31, 2026
113.77
116.39
113.11
115.50
114.84
2,459,800
Mar 30, 2026
114.01
114.01
112.03
112.47
111.83
2,193,600
Mar 27, 2026
115.19
115.23
112.54
112.75
112.10
2,376,900
Mar 26, 2026
116.09
117.07
115.04
115.33
114.67
2,492,700
Mar 25, 2026
116.97
117.59
116.21
116.34
115.67
2,967,900
Mar 24, 2026
113.11
117.02
112.99
115.80
115.14
1,860,200
Mar 23, 2026
114.55
115.08
112.85
114.32
113.67
2,848,600
Mar 20, 2026
112.62
113.37
110.36
111.26
110.62
5,411,900
Mar 19, 2026
114.42
114.77
112.16
112.85
112.20
2,520,800
Mar 18, 2026
115.43
116.00
114.00
114.69
114.03
1,727,000
Mar 17, 2026
115.71
116.69
114.50
115.43
114.77
1,867,400
Mar 16, 2026
116.23
116.51
114.15
115.63
114.97
2,603,700
Mar 13, 2026
117.82
118.09
114.94
115.34
114.68
2,629,900
Mar 12, 2026
117.33
118.88
116.68
116.82
116.15
2,690,600
Mar 11, 2026
118.30
118.57
116.78
118.12
117.44
1,812,100
Mar 10, 2026
120.27
121.20
118.79
119.02
118.34
2,122,400
Mar 9, 2026
118.79
121.17
116.55
120.67
119.98
3,473,600
Mar 6, 2026
120.87
121.78
119.94
120.43
119.74
3,453,500
Mar 5, 2026
123.19
123.55
121.11
123.34
122.63
3,734,600
Mar 4, 2026
124.56
126.08
123.75
124.92
124.20
4,847,900
Mar 3, 2026
123.05
123.05
120.58
121.19
120.50
2,649,400
Mar 2, 2026
124.64
125.41
122.12
124.43
123.72
2,655,000
Feb 27, 2026
123.09
126.17
122.67
126.09
125.37
5,249,500
Feb 26, 2026
125.17
126.06
123.66
124.08
123.37
3,847,000
Feb 25, 2026
126.71
127.24
123.89
124.58
123.87
3,830,700
Feb 24, 2026
125.93
127.17
125.53
126.25
125.53
3,375,700
Feb 23, 2026
127.84
129.96
125.04
126.06
125.34
2,461,300
Feb 20, 2026
124.14
128.48
123.82
128.46
127.72
3,452,100
Feb 19, 2026
125.12
125.33
124.00
124.90
124.18
3,799,200
Feb 18, 2026
126.81
127.17
124.90
125.17
124.45
3,285,200
Feb 17, 2026
126.81
127.75
125.98
126.52
125.80
2,850,200
Feb 13, 2026
124.80
127.59
124.40
127.00
126.27
3,367,600
Feb 12, 2026
130.37
130.70
124.67
124.84
124.12
3,784,900
Feb 11, 2026
0.33
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 11, 2026
126.73
130.19
126.63
129.48
128.74
3,286,800
Feb 10, 2026
127.18
128.00
126.40
127.07
126.01
2,281,600
Feb 9, 2026
126.73
127.74
125.31
127.26
126.20
3,069,300
Feb 6, 2026
127.62
128.94
126.34
127.35
126.29
4,392,300
Feb 5, 2026
128.10
128.77
126.44
127.42
126.36
4,253,300
Feb 4, 2026
129.22
131.88
127.98
128.78
127.71
6,078,000
Feb 3, 2026
124.85
128.42
124.85
127.90
126.84
4,138,100
Feb 2, 2026
122.04
124.71
121.84
124.61
123.57
2,944,500
Jan 30, 2026
121.89
123.27
120.88
122.91
121.89
2,374,000
Jan 29, 2026
123.24
124.16
121.75
123.32
122.30
4,478,500
Jan 28, 2026
122.61
125.36
122.11
123.06
122.04
3,930,700
Jan 27, 2026
116.50
121.44
116.50
120.81
119.81
5,224,300
Jan 26, 2026
121.69
122.56
120.28
122.11
121.10
3,142,700
Jan 23, 2026
123.27
123.79
121.41
122.00
120.99
2,355,000
Jan 22, 2026
123.62
124.53
122.84
123.56
122.53
2,810,300
Jan 21, 2026
120.04
123.99
119.95
123.26
122.24
3,005,700
Jan 20, 2026
119.81
120.76
118.88
119.38
118.39
2,124,300
Jan 16, 2026
121.98
121.99
120.38
121.36
120.35
3,325,900
Jan 15, 2026
120.03
122.65
119.48
121.92
120.91
3,561,300
Jan 14, 2026
119.45
120.53
118.58
119.00
118.01
3,442,400
Jan 13, 2026
118.46
119.64
117.44
119.43
118.44
2,709,600
Jan 12, 2026
117.75
118.63
116.72
118.46
117.48
2,866,500
Jan 9, 2026
118.16
119.02
116.67
118.80
117.81
1,995,300
Jan 8, 2026
113.82
119.05
113.82
118.20
117.22
2,745,500
Jan 7, 2026
116.77
117.52
115.14
115.30
114.34
2,938,500
Jan 6, 2026
113.49
119.21
113.33
117.08
116.11
6,441,100
Jan 5, 2026
111.53
113.13
111.30
112.92
111.98
3,149,700
Jan 2, 2026
109.79
112.18
109.00
111.56
110.63
3,809,300
Dec 31, 2025
110.89
111.00
109.38
109.51
108.60
2,103,100
Dec 30, 2025
111.23
111.50
110.68
110.96
110.04
1,418,400
Dec 29, 2025
111.72
112.13
111.08
111.44
110.51
1,632,200
Dec 26, 2025
111.52
111.92
111.14
111.79
110.86
937,100
Dec 24, 2025
111.85
112.03
111.30
111.51
110.58
720,700
Dec 23, 2025
112.73
113.06
111.67
111.72
110.79
1,875,300
Dec 22, 2025
111.89
113.11
111.45
112.81
111.87
2,027,700
Dec 19, 2025
1.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
110.94
112.70
110.06
111.57
110.64
9,174,200
Dec 18, 2025
111.91
112.49
110.71
111.50
109.18
4,408,200
Dec 17, 2025
111.69
112.49
111.08
111.63
109.31
3,060,500
Dec 16, 2025
113.32
113.70
110.74
112.16
109.83
3,532,100
Dec 15, 2025
112.59
113.38
110.94
112.96
110.61
4,655,200
Dec 12, 2025
113.24
113.82
111.49
111.56
109.24
3,343,300
Dec 11, 2025
113.48
114.50
112.17
112.79
110.45
3,853,500
Dec 10, 2025
108.55
114.08
108.41
113.48
111.12
4,199,700
Dec 9, 2025
109.02
109.96
108.49
108.91
106.65
3,104,200
Dec 8, 2025
110.67
111.41
109.29
109.72
107.44
4,499,900
Dec 5, 2025
108.37
110.64
108.07
110.33
108.04
3,093,900
Dec 4, 2025
109.04
110.28
108.35
108.50
106.25
4,429,300
Dec 3, 2025
105.56
109.30
104.82
108.54
106.29
3,706,700
Dec 2, 2025
104.15
106.22
103.71
105.89
103.69
3,057,300
Dec 1, 2025
103.98
105.77
103.72
103.97
101.81
3,446,800
Nov 28, 2025
104.78
105.75
104.41
105.42
103.23
993,100
Nov 26, 2025
104.65
105.69
104.14
104.95
102.77
2,205,500
Nov 25, 2025
102.97
105.43
102.53
104.92
102.74
3,225,900
Nov 24, 2025
103.08
104.17
102.29
102.46
100.33
4,084,600
Nov 21, 2025
98.36
103.56
98.08
102.99
100.85
5,639,000
Nov 20, 2025
97.59
99.50
97.05
97.60
95.57
4,073,100
Nov 19, 2025
97.03
97.88
96.20
96.49
94.49
2,869,300
Nov 18, 2025
94.39
98.35
94.00
97.00
94.99
5,004,700
Nov 17, 2025
95.71
96.27
93.86
94.15
92.20
2,701,800
Nov 14, 2025
96.55
96.55
94.98
95.59
93.61
2,928,000
Nov 13, 2025
98.22
98.94
96.45
96.55
94.55
2,403,300
Nov 12, 2025
0.33
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 12, 2025
97.82
99.97
97.57
98.47
96.43
1,856,900
Nov 11, 2025
99.12
99.60
97.89
98.02
95.66
2,892,000
Nov 10, 2025
99.09
99.63
97.72
98.98
96.60
2,067,000
Nov 7, 2025
98.14
98.97
97.16
98.69
96.32
2,629,600
Nov 6, 2025
100.77
101.62
98.01
98.28
95.92
4,843,700
Nov 5, 2025
97.35
101.13
97.18
100.74
98.32
3,941,700
Nov 4, 2025
96.77
97.68
96.22
96.92
94.59
3,000,900
Nov 3, 2025
98.16
98.52
96.42
97.46
95.12
2,753,000
Oct 31, 2025
98.00
98.99
97.13
98.40
96.03
2,358,600
