PACCAR

PCAR
🏛️ usa →
98.34
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 87.23 88.65 87.17 88.26 0.9M
2021-12-30 87.78 88.01 87.38 87.42 0.6M
2021-12-29 86.93 87.82 86.60 87.63 0.8M
2021-12-28 85.67 87.00 85.54 86.90 0.8M
2021-12-27 85.34 85.89 84.64 85.80 0.8M
2021-12-23 84.43 85.70 84.28 84.95 1.3M
2021-12-22 84.24 84.91 83.69 84.26 1.4M
2021-12-21 82.93 84.09 82.56 83.38 2.1M
2021-12-20 82.26 83.45 81.05 82.12 2.6M
2021-12-17 85.25 85.44 82.56 83.50 5.2M
2021-12-16 87.49 87.77 85.64 85.91 2.6M
2021-12-15 88.19 88.89 86.80 88.09 2.4M
2021-12-14 88.30 90.12 87.95 88.17 1.5M
2021-12-13 89.04 89.27 87.62 88.35 1.9M
2021-12-10 89.50 90.13 88.85 89.14 1.6M
2021-12-09 88.08 89.36 88.08 88.61 1.2M
2021-12-08 87.63 89.16 87.63 88.91 1.7M
2021-12-07 88.06 88.73 87.33 87.61 1.9M
2021-12-06 86.30 88.32 86.08 87.61 1.9M
2021-12-03 84.97 86.39 84.90 85.67 2.3M
2021-12-02 83.23 84.39 82.99 83.96 1.9M
2021-12-01 84.92 85.53 82.35 82.45 2.1M
2021-11-30 85.60 86.00 82.84 83.42 2.5M
2021-11-29 86.98 87.02 85.45 86.12 1.5M
2021-11-26 86.92 87.21 85.91 86.54 1.0M
2021-11-24 89.88 90.13 88.36 88.72 1.1M
2021-11-23 88.52 90.14 88.37 89.94 1.7M
2021-11-22 86.32 90.14 85.90 88.81 3.4M
2021-11-19 86.86 86.94 85.44 86.37 1.6M
2021-11-18 88.82 88.83 86.80 86.98 1.4M
2021-11-17 89.07 89.33 88.18 88.99 1.0M
2021-11-16 89.43 90.37 89.27 89.44 1.6M
2021-11-15 89.65 89.99 88.98 89.25 1.1M
2021-11-12 90.13 90.38 89.25 89.84 0.9M
2021-11-11 89.32 90.43 89.01 89.94 1.0M
2021-11-10 87.68 89.66 87.52 89.46 2.4M
2021-11-09 88.80 89.54 87.99 88.02 1.8M
2021-11-08 91.24 91.55 88.01 88.93 1.8M
2021-11-05 90.30 90.97 89.80 90.00 1.6M
2021-11-04 90.42 90.96 89.20 89.58 1.6M
2021-11-03 91.21 91.39 90.16 90.51 1.3M
2021-11-02 90.86 91.88 90.23 91.66 1.8M
2021-11-01 89.72 91.96 89.70 91.09 1.5M
2021-10-29 89.19 90.39 89.13 89.62 1.7M
2021-10-28 88.32 89.61 86.58 89.40 2.1M
2021-10-27 86.85 86.85 83.83 85.77 2.4M
2021-10-26 84.81 88.60 84.60 86.88 3.7M
2021-10-25 87.38 87.38 86.47 87.23 2.0M
2021-10-22 87.00 87.72 86.75 87.00 0.9M
2021-10-21 86.47 86.83 85.76 86.74 1.6M
2021-10-20 86.00 87.04 85.75 86.93 1.6M
2021-10-19 86.45 86.53 85.55 86.50 1.2M
2021-10-18 85.85 86.80 85.45 85.78 2.0M
2021-10-15 86.99 87.46 86.42 86.89 1.7M
2021-10-14 84.59 86.82 84.45 86.53 2.0M
2021-10-13 83.93 84.49 82.71 84.14 1.8M
2021-10-12 83.78 84.56 83.35 83.58 1.8M
2021-10-11 84.79 84.94 83.64 83.80 1.6M
2021-10-08 83.49 85.18 83.10 84.76 2.2M
2021-10-07 82.71 83.45 82.50 83.01 2.2M
2021-10-06 80.90 81.89 80.24 81.84 1.3M
2021-10-05 78.80 82.31 77.96 81.81 3.8M
2021-10-04 79.52 80.07 78.46 78.77 1.6M
2021-10-01 79.17 80.20 78.48 79.45 1.6M
2021-09-30 81.29 81.44 78.91 78.92 1.8M
2021-09-29 80.73 81.64 80.18 81.06 1.2M
2021-09-28 81.63 82.13 80.62 80.82 1.7M
2021-09-27 80.73 82.18 80.69 81.56 1.6M
2021-09-24 80.50 81.12 80.26 80.53 1.1M
2021-09-23 79.62 81.53 79.50 80.84 2.1M
2021-09-22 79.91 80.62 79.32 79.42 3.2M
2021-09-21 79.88 80.21 78.72 78.97 3.0M
2021-09-20 80.49 80.57 79.42 79.87 5.9M
2021-09-17 83.68 83.68 80.95 81.55 4.6M
2021-09-16 84.70 84.77 82.35 82.44 3.5M
2021-09-15 84.10 85.33 83.79 84.58 4.2M
2021-09-14 84.72 84.85 83.42 83.93 2.8M
2021-09-13 84.65 85.00 83.13 84.38 3.5M
2021-09-10 83.29 84.15 82.98 83.61 2.5M
2021-09-09 82.78 83.47 82.32 83.21 3.6M
2021-09-08 82.14 82.42 81.20 82.30 2.1M
2021-09-07 83.82 84.53 82.15 82.52 2.5M
2021-09-03 83.71 85.22 83.51 84.43 2.1M
2021-09-02 82.80 84.20 82.68 83.91 2.4M
2021-09-01 82.39 82.73 81.74 82.66 1.6M
2021-08-31 82.00 82.13 81.48 81.87 1.9M
2021-08-30 82.44 82.48 81.72 82.05 1.2M
2021-08-27 81.59 82.42 81.40 82.25 1.8M
2021-08-26 81.80 81.84 81.21 81.47 1.8M
2021-08-25 81.36 82.25 81.28 81.97 1.7M
2021-08-24 80.76 81.84 80.64 81.75 1.9M
2021-08-23 80.47 80.91 79.88 80.40 1.5M
2021-08-20 80.39 80.68 79.62 80.27 1.8M
2021-08-19 79.45 80.67 79.25 80.37 4.5M
2021-08-18 79.73 80.23 79.62 79.90 2.0M
2021-08-17 80.37 80.50 79.05 80.14 1.9M
2021-08-16 80.91 81.56 80.19 81.16 1.2M
2021-08-13 82.18 82.32 81.00 81.14 1.1M
2021-08-12 82.79 83.20 81.82 82.02 2.3M
2021-08-11 80.36 82.80 79.99 82.78 2.4M
2021-08-10 79.96 80.75 79.24 79.75 3.4M
2021-08-09 79.92 80.91 79.53 79.90 3.6M
2021-08-06 80.70 80.99 79.97 80.04 3.9M
2021-08-05 81.54 81.64 80.00 80.09 3.2M
2021-08-04 81.60 82.19 80.94 81.10 3.6M
2021-08-03 82.30 83.24 81.01 81.85 3.2M
2021-08-02 83.94 84.34 81.98 82.10 2.7M
2021-07-30 82.85 83.79 82.80 82.99 3.8M
2021-07-29 83.54 84.30 82.90 83.29 5.0M
2021-07-28 84.12 84.19 82.72 82.75 2.6M
2021-07-27 86.00 87.30 83.77 84.61 3.4M
2021-07-26 87.47 88.10 86.62 86.91 1.4M
2021-07-23 87.40 87.87 87.07 87.58 1.3M
2021-07-22 88.01 88.01 86.87 87.14 1.5M
2021-07-21 88.14 89.33 87.97 88.15 1.3M
2021-07-20 86.86 88.87 86.54 88.09 1.7M
2021-07-19 86.68 87.40 86.23 86.71 2.6M
2021-07-16 88.17 89.09 87.49 87.61 1.9M
2021-07-15 88.01 89.11 87.64 88.34 1.8M
2021-07-14 87.60 87.94 87.08 87.75 1.2M
2021-07-13 89.73 89.73 87.31 87.60 1.2M
2021-07-12 87.16 88.70 86.31 88.31 1.5M
2021-07-09 86.02 87.89 86.02 87.50 1.3M
2021-07-08 86.09 86.76 85.40 85.66 1.5M
2021-07-07 86.79 87.21 85.96 86.86 1.6M
2021-07-06 88.00 88.12 85.01 86.75 1.9M
2021-07-02 89.03 89.05 88.04 88.30 1.5M
2021-07-01 89.60 90.09 88.66 88.79 1.2M
2021-06-30 88.63 89.44 88.14 89.25 1.5M
2021-06-29 89.06 89.35 87.64 88.17 1.2M
2021-06-28 89.25 89.37 88.29 88.64 1.5M
2021-06-25 88.79 89.57 88.40 88.98 2.5M
2021-06-24 88.61 89.23 88.27 88.48 1.7M
2021-06-23 88.57 88.57 86.81 87.74 2.6M
2021-06-22 87.34 87.78 86.53 87.37 3.3M
2021-06-21 87.59 88.58 87.36 87.40 1.9M
2021-06-18 88.48 88.89 86.96 87.04 3.2M
2021-06-17 91.15 91.67 88.71 89.58 1.9M
2021-06-16 92.16 92.23 90.96 91.36 1.4M
2021-06-15 92.01 92.36 91.03 92.33 1.3M
2021-06-14 92.16 92.28 90.54 91.07 1.6M
2021-06-11 92.23 92.54 91.50 92.37 1.3M
2021-06-10 93.26 93.39 91.59 91.71 1.3M
2021-06-09 93.89 93.89 92.58 92.59 0.8M
2021-06-08 93.56 93.75 92.71 93.48 1.2M
2021-06-07 95.25 95.29 92.95 93.37 1.3M
2021-06-04 93.24 95.36 93.05 94.93 1.7M
2021-06-03 91.59 93.80 91.58 93.02 1.6M
2021-06-02 93.05 93.05 91.94 92.29 1.3M
2021-06-01 92.33 93.07 92.08 92.46 1.1M
2021-05-28 91.70 91.73 90.81 91.56 1.2M
2021-05-27 91.71 91.98 90.78 91.37 1.8M
2021-05-26 90.54 90.90 90.13 90.79 1.2M
2021-05-25 91.85 92.48 90.38 90.55 0.8M
2021-05-24 92.73 92.73 91.79 91.84 0.9M
2021-05-21 91.35 92.29 91.06 92.03 2.4M
2021-05-20 91.27 91.34 90.51 90.81 1.3M
2021-05-19 89.95 91.31 88.68 91.27 2.0M
2021-05-18 93.99 93.99 90.95 91.04 1.6M
2021-05-17 94.65 95.00 93.46 93.80 1.0M
2021-05-14 94.84 94.86 93.67 94.66 1.2M
2021-05-13 91.50 95.09 91.14 94.23 2.4M
2021-05-12 94.13 94.88 91.68 91.85 1.5M
2021-05-11 95.07 95.69 94.18 94.76 2.0M
2021-05-10 94.99 96.71 94.57 95.73 2.4M
2021-05-07 93.45 94.66 92.61 94.50 2.0M
2021-05-06 91.77 93.81 91.56 93.73 1.9M
2021-05-05 90.10 91.59 89.14 91.23 3.2M
2021-05-04 90.58 90.92 89.06 90.06 2.4M
2021-05-03 90.80 91.15 90.43 90.79 1.3M
2021-04-30 91.07 91.47 89.73 89.88 2.7M
2021-04-29 91.15 91.94 90.43 91.90 2.5M
2021-04-28 92.55 92.72 90.05 90.68 3.3M
2021-04-27 92.68 93.41 90.30 91.28 3.1M
2021-04-26 93.46 93.83 92.83 93.34 1.8M
2021-04-23 93.85 93.85 92.36 93.35 1.7M
2021-04-22 93.53 93.73 91.83 92.21 1.8M
2021-04-21 92.28 93.69 91.01 93.63 2.2M
2021-04-20 93.16 93.73 91.71 92.10 2.3M
2021-04-19 94.57 94.75 92.74 93.35 1.6M
2021-04-16 95.04 95.82 93.97 94.92 1.3M
2021-04-15 94.27 95.09 93.53 95.03 1.5M
2021-04-14 95.43 95.68 93.45 93.62 1.4M
2021-04-13 95.03 95.30 93.89 94.72 2.2M
2021-04-12 93.08 95.36 93.08 95.29 1.3M
2021-04-09 92.86 93.57 92.46 93.36 1.2M
2021-04-08 92.59 92.95 91.64 92.84 1.0M
2021-04-07 92.64 93.22 92.37 92.47 1.1M
2021-04-06 92.34 93.94 92.04 92.85 1.7M
2021-04-05 92.95 94.21 92.62 93.96 1.7M
2021-04-01 92.83 93.60 91.35 92.03 1.6M
2021-03-31 94.05 94.35 92.48 92.92 2.4M
2021-03-30 92.85 93.68 92.58 93.32 1.2M
2021-03-29 93.70 94.34 92.30 93.19 1.7M
2021-03-26 92.25 93.78 91.97 93.68 1.5M
2021-03-25 91.02 92.75 89.61 92.27 2.1M
2021-03-24 91.09 92.46 90.65 90.69 1.4M
2021-03-23 91.99 93.12 90.78 91.17 1.8M
2021-03-22 94.54 95.72 93.44 93.58 1.6M
2021-03-19 95.53 95.92 93.64 95.06 3.1M
2021-03-18 95.59 97.24 94.77 95.12 1.9M
2021-03-17 95.31 96.81 94.72 96.17 1.2M
2021-03-16 99.00 99.41 95.42 95.69 1.3M
2021-03-15 96.91 99.48 96.70 99.44 1.5M
2021-03-12 97.70 97.80 96.08 96.95 1.5M
2021-03-11 97.25 98.26 96.53 97.75 1.6M
2021-03-10 96.23 97.60 95.82 96.59 1.8M
2021-03-09 94.48 96.94 93.80 95.23 2.9M
2021-03-08 93.25 94.81 92.41 93.44 1.8M
2021-03-05 93.36 94.36 90.15 94.15 2.0M
2021-03-04 94.90 96.05 91.38 92.40 2.3M
2021-03-03 93.66 96.47 93.30 95.24 2.0M
2021-03-02 94.07 94.70 92.82 94.18 2.0M
2021-03-01 91.84 94.80 91.55 93.72 2.0M
2021-02-26 92.84 93.20 90.84 90.99 2.7M
2021-02-25 94.10 94.79 92.15 92.72 1.3M
2021-02-24 91.58 94.41 91.56 94.28 2.0M
2021-02-23 94.10 94.54 91.35 93.33 2.2M
2021-02-22 95.00 95.57 93.69 94.68 1.5M
2021-02-19 94.98 96.20 94.52 95.19 1.5M
2021-02-18 95.36 95.58 93.42 94.85 1.4M
2021-02-17 96.16 96.64 94.53 96.05 1.3M
2021-02-16 98.68 98.88 96.26 97.13 1.6M
2021-02-12 98.45 99.07 96.51 98.00 1.3M
2021-02-11 99.98 100.23 96.58 98.60 1.3M
2021-02-10 100.31 101.40 98.62 99.60 1.5M
2021-02-09 97.11 99.69 96.04 99.41 2.5M
2021-02-08 97.39 97.39 95.83 96.77 1.2M
2021-02-05 97.60 98.37 96.14 96.58 1.7M
2021-02-04 97.14 97.99 95.80 97.10 2.4M
2021-02-03 92.90 96.11 92.24 95.67 3.3M
2021-02-02 92.25 92.32 90.05 91.89 2.0M
2021-02-01 91.80 92.18 90.55 91.18 1.8M
2021-01-29 92.84 93.74 89.69 91.22 3.1M
2021-01-28 97.44 98.90 93.47 93.55 2.6M
2021-01-27 96.65 98.53 95.08 96.40 3.2M
2021-01-26 95.87 98.15 94.09 97.81 3.1M
2021-01-25 101.00 101.79 97.66 97.94 3.1M
2021-01-22 98.05 100.75 97.32 98.85 3.5M
2021-01-21 92.92 103.19 91.88 98.74 8.1M
2021-01-20 91.89 92.95 89.20 89.39 2.7M
2021-01-19 88.17 89.58 87.99 89.21 1.3M
2021-01-15 88.73 88.73 86.38 88.16 1.2M
2021-01-14 89.00 89.88 88.74 89.26 0.9M
2021-01-13 89.74 89.90 88.13 88.95 1.2M
2021-01-12 88.45 89.66 87.67 89.46 1.0M
2021-01-11 87.52 88.27 87.07 88.22 0.8M
2021-01-08 88.67 88.95 86.60 87.80 1.3M
2021-01-07 87.79 89.83 87.70 88.40 1.7M
2021-01-06 85.72 89.93 85.37 88.81 2.0M
2021-01-05 84.71 85.68 84.23 85.45 1.2M
2021-01-04 86.61 87.37 84.27 84.72 1.7M