PACCAR Inc. - Common Stock (PCAR)
110.88
-1.63 (-1.45%)
Paccar Inc. is a leading global manufacturer and designer of heavy-duty trucks, primarily focusing on commercial vehicles under well-known brands such as Peterbilt, Kenworth, and DAF
The company also provides comprehensive after-sales support, including parts and services for its trucks. Beyond its core business in truck production, Paccar has a presence in financial services, offering financing solutions for dealerships and customers to facilitate the acquisition of their vehicles. With a commitment to technology and sustainability, Paccar actively invests in innovations such as electric and autonomous vehicle development, enhancing its position in the evolving transportation landscape.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 112.17 | 112.66 | 110.68 | 110.88 | 2,024,660 | 110.88 |
| 1/30/2025 | 111.09 | 112.74 | 110.89 | 112.51 | 2,834,387 | 112.51 |
| 1/29/2025 | 109.99 | 111.91 | 109.75 | 110.89 | 3,747,357 | 110.89 |
| 1/28/2025 | 106.16 | 110.99 | 104.31 | 107.25 | 4,427,368 | 107.25 |
| 1/27/2025 | 109.35 | 110.08 | 108.14 | 109.91 | 3,212,765 | 109.91 |
| 1/24/2025 | 110.02 | 110.29 | 109.01 | 109.90 | 2,406,048 | 109.90 |
| 1/23/2025 | 110.35 | 110.73 | 109.71 | 110.06 | 1,359,370 | 110.06 |
| 1/22/2025 | 110.22 | 110.78 | 109.50 | 109.84 | 2,135,823 | 109.84 |
| 1/21/2025 | 110.40 | 111.39 | 109.81 | 110.11 | 2,505,685 | 110.11 |
| 1/17/2025 | 111.47 | 111.72 | 109.72 | 110.33 | 1,981,147 | 110.33 |
| 1/16/2025 | 109.45 | 110.01 | 108.42 | 109.48 | 1,891,399 | 109.48 |
| 1/15/2025 | 111.57 | 111.93 | 109.58 | 109.63 | 2,062,891 | 109.63 |
| 1/14/2025 | 110.25 | 111.43 | 109.44 | 110.20 | 1,834,657 | 110.20 |
| 1/13/2025 | 106.69 | 108.52 | 106.00 | 108.16 | 2,168,881 | 108.16 |
| 1/10/2025 | 106.86 | 107.39 | 105.19 | 106.58 | 2,561,241 | 106.58 |
| 1/08/2025 | 109.30 | 110.53 | 107.96 | 108.50 | 2,512,821 | 108.50 |
| 1/07/2025 | 107.77 | 111.06 | 107.70 | 109.56 | 3,220,133 | 109.56 |
| 1/06/2025 | 105.63 | 108.66 | 105.14 | 107.24 | 2,227,024 | 107.24 |
| 1/03/2025 | 104.28 | 105.15 | 102.75 | 104.90 | 1,937,160 | 104.90 |
| 1/02/2025 | 104.97 | 105.60 | 102.93 | 103.42 | 1,417,979 | 103.42 |
| 12/31/2024 | 103.61 | 0.00 | 104.02 | 104.02 | 0 | 104.02 |
| 12/30/2024 | 104.12 | 104.13 | 102.64 | 103.61 | 1,608,631 | 103.61 |
| 12/27/2024 | 104.54 | 105.75 | 103.39 | 104.57 | 1,640,106 | 104.57 |
| 12/26/2024 | 105.18 | 105.73 | 104.36 | 105.43 | 940,808 | 105.43 |
| 12/24/2024 | 104.70 | 105.25 | 103.77 | 105.18 | 978,924 | 105.18 |
| 12/23/2024 | 105.02 | 105.32 | 104.01 | 104.70 | 1,897,694 | 104.70 |
| 12/20/2024 | 104.77 | 106.75 | 103.77 | 105.32 | 6,356,602 | 105.32 |
| 12/19/2024 | 108.65 | 109.55 | 106.76 | 107.64 | 1,308,181 | 107.64 |
| 12/18/2024 | 111.72 | 112.18 | 107.72 | 107.78 | 2,808,978 | 107.78 |
| 12/17/2024 | 112.13 | 113.89 | 111.48 | 111.66 | 2,955,314 | 111.66 |
| 12/16/2024 | 113.32 | 113.46 | 111.63 | 112.33 | 1,971,218 | 112.33 |
| 12/13/2024 | 112.59 | 113.55 | 111.73 | 113.01 | 1,484,895 | 113.01 |
| 12/12/2024 | 115.78 | 115.91 | 111.71 | 112.80 | 2,166,043 | 112.80 |
| 12/11/2024 | 116.29 | 116.86 | 115.67 | 115.85 | 2,218,322 | 115.85 |
| 12/10/2024 | 114.84 | 116.64 | 113.47 | 115.37 | 1,875,702 | 115.37 |
| 12/09/2024 | 115.87 | 116.46 | 114.69 | 114.83 | 1,869,974 | 114.83 |
| 12/06/2024 | 116.71 | 117.00 | 115.06 | 115.88 | 1,916,392 | 115.88 |
| 12/05/2024 | 117.77 | 118.19 | 116.60 | 117.62 | 2,029,349 | 117.62 |
| 12/04/2024 | 118.09 | 118.81 | 117.19 | 118.41 | 2,046,316 | 118.41 |
| 12/03/2024 | 116.75 | 117.53 | 116.38 | 116.85 | 1,862,130 | 116.85 |
| 12/02/2024 | 117.00 | 117.14 | 115.68 | 116.24 | 1,651,757 | 116.24 |
| 11/29/2024 | 116.64 | 117.46 | 116.20 | 117.00 | 1,069,530 | 117.00 |
| 11/27/2024 | 115.62 | 116.37 | 115.00 | 116.18 | 1,685,693 | 116.18 |
| 11/26/2024 | 115.83 | 116.29 | 114.59 | 115.82 | 2,162,095 | 115.82 |
| 11/25/2024 | 115.61 | 116.67 | 115.40 | 116.54 | 2,976,376 | 116.54 |
| 11/22/2024 | 113.67 | 115.03 | 113.26 | 114.75 | 1,802,041 | 114.75 |
| 11/21/2024 | 111.44 | 114.52 | 110.83 | 114.05 | 1,620,469 | 114.05 |
| 11/20/2024 | 110.18 | 110.97 | 109.14 | 109.99 | 1,457,028 | 109.99 |
| 11/19/2024 | 110.64 | 111.32 | 110.18 | 110.38 | 1,636,799 | 110.38 |
| 11/18/2024 | 112.92 | 113.25 | 111.81 | 111.88 | 1,912,867 | 111.88 |
| 11/15/2024 | 114.78 | 115.29 | 111.91 | 112.26 | 2,528,678 | 112.26 |
| 11/14/2024 | 116.68 | 117.22 | 114.84 | 115.06 | 1,713,683 | 115.06 |
| 11/13/2024 | 117.49 | 117.68 | 116.00 | 116.80 | 2,628,825 | 116.80 |
| 11/12/2024 | 116.00 | 117.21 | 115.46 | 116.79 | 3,689,882 | 116.79 |
| 11/11/2024 | 115.28 | 116.94 | 115.00 | 116.43 | 1,927,142 | 116.43 |
| 11/08/2024 | 112.69 | 115.12 | 112.27 | 114.38 | 2,518,157 | 114.38 |
| 11/07/2024 | 116.00 | 116.19 | 112.38 | 112.72 | 2,386,670 | 112.72 |
| 11/06/2024 | 113.58 | 117.83 | 112.14 | 116.01 | 4,622,467 | 116.01 |
| 11/05/2024 | 104.75 | 108.63 | 104.35 | 108.07 | 3,413,553 | 108.07 |
| 11/04/2024 | 103.47 | 105.23 | 103.42 | 104.82 | 2,753,326 | 104.82 |
| 11/01/2024 | 103.99 | 104.66 | 102.94 | 103.35 | 1,845,568 | 103.35 |