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
2022-12-30 97.99 99.32 97.60 98.97 1.3M
2022-12-29 99.86 99.99 98.35 98.59 1.4M
2022-12-28 100.70 100.83 99.16 99.25 1.0M
2022-12-27 100.74 101.16 100.07 100.32 1.0M
2022-12-23 99.77 101.09 99.30 100.55 1.5M
2022-12-22 100.70 100.98 98.45 99.82 2.6M
2022-12-21 100.13 101.45 99.91 101.04 1.7M
2022-12-20 99.35 100.31 98.95 99.41 2.2M
2022-12-19 98.27 99.97 98.27 99.11 2.0M
2022-12-16 97.08 98.69 96.49 98.23 4.9M
2022-12-15 99.98 99.98 97.46 97.93 2.8M
2022-12-14 104.63 105.47 102.21 102.76 2.4M
2022-12-13 105.42 105.62 100.71 102.22 2.7M
2022-12-12 101.76 103.38 100.86 102.96 2.1M
2022-12-09 103.80 104.02 101.04 101.26 3.1M
2022-12-08 104.72 105.52 103.14 103.61 1.6M
2022-12-07 103.95 105.23 103.90 104.49 2.0M
2022-12-06 103.53 104.10 102.86 103.67 2.3M
2022-12-05 105.06 105.07 103.18 103.36 1.6M
2022-12-02 104.41 106.11 104.07 105.79 2.0M
2022-12-01 106.12 106.79 105.55 105.95 1.8M
2022-11-30 104.16 106.41 103.41 105.91 3.1M
2022-11-29 103.77 104.95 103.57 104.26 1.7M
2022-11-28 104.70 104.94 103.07 103.61 1.9M
2022-11-25 106.06 106.20 104.94 105.03 0.7M
2022-11-23 106.23 107.18 105.15 105.89 1.8M
2022-11-22 104.61 106.25 104.50 106.02 2.0M
2022-11-21 103.93 104.83 103.68 104.36 1.4M
2022-11-18 104.61 104.97 103.33 103.87 3.1M
2022-11-17 100.92 103.58 100.64 103.51 2.1M
2022-11-16 102.78 104.59 102.39 103.40 2.3M
2022-11-15 102.96 103.91 101.91 102.78 1.8M
2022-11-14 102.31 103.88 101.42 102.34 1.7M
2022-11-11 101.91 103.15 101.53 102.62 2.4M
2022-11-10 102.71 102.83 100.33 101.91 3.0M
2022-11-09 99.67 101.51 99.38 99.76 3.0M
2022-11-08 99.31 101.07 98.95 100.55 2.4M
2022-11-07 99.57 99.89 98.51 99.14 2.2M
2022-11-04 98.48 99.65 98.21 99.12 2.4M
2022-11-03 94.78 97.91 93.86 96.98 2.6M
2022-11-02 96.46 98.89 95.48 95.70 2.0M
2022-11-01 97.19 97.55 95.60 96.95 1.6M
2022-10-31 95.55 97.12 95.30 96.83 2.2M
2022-10-28 94.53 96.51 94.12 96.30 2.1M
2022-10-27 93.60 95.00 92.83 94.13 2.3M
2022-10-26 93.44 94.00 91.83 92.80 4.0M
2022-10-25 94.90 94.99 89.70 91.74 3.2M
2022-10-24 91.09 92.25 90.86 92.02 2.2M
2022-10-21 87.80 90.64 87.70 90.17 2.1M
2022-10-20 91.00 91.00 87.32 87.57 1.8M
2022-10-19 90.61 91.59 90.03 90.74 1.5M
2022-10-18 90.42 91.41 89.27 90.70 1.6M
2022-10-17 90.06 90.53 88.55 88.85 2.0M
2022-10-14 90.08 90.34 87.89 88.27 1.6M
2022-10-13 87.08 90.63 86.50 90.24 1.7M
2022-10-12 89.74 90.27 88.51 88.55 1.3M
2022-10-11 87.77 90.26 87.55 89.07 1.7M
2022-10-10 88.51 88.77 87.21 87.88 1.1M
2022-10-07 88.76 89.09 87.47 87.68 1.9M
2022-10-06 90.65 92.06 89.67 89.70 1.8M
2022-10-05 89.48 91.62 88.64 90.91 2.3M
2022-10-04 87.62 90.14 87.52 89.91 2.6M
2022-10-03 84.81 86.98 84.39 86.48 1.8M
2022-09-30 85.07 85.52 83.60 83.69 2.1M
2022-09-29 84.87 84.96 83.37 84.87 2.1M
2022-09-28 83.57 85.68 83.23 85.33 1.8M
2022-09-27 83.49 83.93 81.96 82.96 1.6M
2022-09-26 83.44 84.71 82.98 83.00 1.9M
2022-09-23 84.16 84.32 82.58 83.81 1.8M
2022-09-22 85.49 86.08 84.48 84.90 1.2M
2022-09-21 87.01 87.71 85.46 85.46 1.3M
2022-09-20 86.66 86.89 85.63 86.54 1.4M
2022-09-19 84.63 87.32 84.63 87.29 1.5M
2022-09-16 84.86 85.67 83.89 85.14 3.0M
2022-09-15 86.38 87.20 85.17 85.64 2.1M
2022-09-14 86.16 86.70 85.57 86.39 1.7M
2022-09-13 88.14 88.33 85.64 86.06 2.1M
2022-09-12 88.74 89.73 88.48 89.43 1.4M
2022-09-09 88.20 89.47 88.02 88.48 2.3M
2022-09-08 87.64 87.64 84.73 86.33 2.7M
2022-09-07 86.70 88.89 86.13 88.57 1.7M
2022-09-06 86.48 87.30 85.96 86.83 1.3M
2022-09-02 88.18 88.77 86.21 86.47 1.1M
2022-09-01 86.98 87.54 86.64 87.47 1.1M
2022-08-31 87.26 88.29 86.98 87.51 1.6M
2022-08-30 88.63 88.91 87.20 88.05 1.2M
2022-08-29 89.30 89.69 88.76 88.88 1.4M
2022-08-26 92.45 92.99 89.83 89.97 1.8M
2022-08-25 91.75 92.48 91.44 92.45 1.7M
2022-08-24 90.88 91.61 89.92 91.49 1.8M
2022-08-23 90.62 91.55 90.38 90.63 1.7M
2022-08-22 92.19 92.19 90.32 90.48 2.6M
2022-08-19 93.45 93.64 92.80 93.03 1.3M
2022-08-18 93.68 94.34 93.40 94.22 1.2M
2022-08-17 93.65 94.19 93.43 93.52 1.2M
2022-08-16 93.75 95.13 93.49 94.78 1.0M
2022-08-15 93.40 95.10 93.40 94.24 1.4M
2022-08-12 93.75 93.84 92.97 93.73 1.5M
2022-08-11 93.20 94.18 92.59 93.00 1.9M
2022-08-10 92.92 93.32 92.59 93.25 2.3M
2022-08-09 91.58 91.94 90.99 91.37 0.9M
2022-08-08 91.86 92.54 91.24 91.59 1.1M
2022-08-05 90.07 91.21 89.62 91.13 0.9M
2022-08-04 91.09 91.15 90.43 90.88 2.2M
2022-08-03 90.69 91.09 89.81 90.84 1.5M
2022-08-02 89.78 91.35 89.73 90.23 1.4M
2022-08-01 91.07 91.70 90.29 90.83 1.5M
2022-07-29 90.87 91.83 90.18 91.52 1.8M
2022-07-28 89.35 91.02 88.85 90.98 1.6M
2022-07-27 87.34 89.45 86.77 89.07 1.9M
2022-07-26 87.50 88.01 83.93 86.97 3.4M
2022-07-25 84.56 86.25 84.56 86.03 1.7M
2022-07-22 84.88 85.20 84.23 84.73 1.2M
2022-07-21 84.01 85.05 83.67 84.50 1.1M
2022-07-20 83.24 84.99 83.15 84.34 1.5M
2022-07-19 81.18 84.23 81.18 84.04 2.5M
2022-07-18 80.60 81.38 79.86 80.31 1.5M
2022-07-15 80.07 80.45 78.89 80.05 6.3M
2022-07-14 78.13 79.18 77.00 79.08 1.9M
2022-07-13 78.80 81.09 78.80 79.32 1.9M
2022-07-12 79.33 81.50 79.12 80.32 1.7M
2022-07-11 79.56 80.26 79.07 79.29 2.2M
2022-07-08 82.56 82.56 80.41 81.07 1.5M
2022-07-07 81.67 83.45 81.50 82.24 1.6M
2022-07-06 81.86 82.06 80.41 81.32 1.2M
2022-07-05 81.20 81.93 80.03 81.86 1.7M
2022-07-01 82.23 83.41 81.38 82.89 1.1M
2022-06-30 82.18 83.50 81.30 82.34 1.9M
2022-06-29 83.38 83.57 82.17 83.13 1.2M
2022-06-28 84.05 85.50 83.13 83.21 1.3M
2022-06-27 84.74 85.02 83.20 83.82 1.5M
2022-06-24 82.18 84.53 82.03 84.21 2.2M
2022-06-23 83.76 84.12 80.79 81.58 2.0M
2022-06-22 83.48 84.21 82.83 83.57 1.4M
2022-06-21 83.96 84.70 82.67 84.51 1.4M
2022-06-17 81.52 82.42 80.56 81.92 2.9M
2022-06-16 84.59 84.76 81.00 81.57 1.8M
2022-06-15 84.99 86.95 84.58 85.85 2.5M
2022-06-14 83.58 84.78 83.03 84.16 1.7M
2022-06-13 83.65 84.54 82.55 82.98 1.9M
2022-06-10 86.92 86.95 84.92 85.10 1.7M
2022-06-09 89.11 89.88 88.00 88.03 1.5M
2022-06-08 88.60 89.84 88.13 89.38 3.0M
2022-06-07 88.34 89.39 86.87 88.98 2.8M
2022-06-06 89.00 89.29 88.48 88.64 1.7M
2022-06-03 88.51 88.76 87.76 88.29 1.9M
2022-06-02 89.03 89.60 87.68 88.95 1.7M
2022-06-01 87.06 88.88 85.50 88.54 2.7M
2022-05-31 85.47 87.60 84.36 86.84 3.8M
2022-05-27 85.07 85.87 84.92 85.67 2.3M
2022-05-26 84.00 85.05 83.79 84.14 2.1M
2022-05-25 82.28 83.86 81.96 83.52 1.7M
2022-05-24 81.58 82.39 80.56 82.24 1.6M
2022-05-23 80.95 82.80 80.86 81.86 1.9M
2022-05-20 81.43 81.84 78.18 79.81 1.7M
2022-05-19 80.44 82.47 79.68 81.42 1.6M
2022-05-18 84.73 84.90 81.01 81.17 2.5M
2022-05-17 84.51 85.31 83.80 85.10 1.6M
2022-05-16 84.04 84.04 81.93 83.28 1.6M
2022-05-13 83.80 84.78 83.26 83.75 1.5M
2022-05-12 82.43 83.72 81.97 83.49 1.2M
2022-05-11 83.35 84.60 82.33 82.61 1.7M
2022-05-10 86.67 86.68 83.27 83.75 1.7M
2022-05-09 83.80 85.95 83.53 85.35 2.2M
2022-05-06 85.01 85.28 82.88 84.50 1.4M
2022-05-05 87.00 87.25 84.24 85.20 1.9M
2022-05-04 85.30 88.25 84.77 88.01 1.8M
2022-05-03 84.37 86.28 84.24 85.08 1.5M
2022-05-02 83.47 84.80 82.49 84.01 1.8M
2022-04-29 84.50 85.84 82.84 83.05 1.9M
2022-04-28 84.91 85.61 83.53 85.06 2.0M
2022-04-27 84.45 85.65 83.53 84.34 2.0M
2022-04-26 86.00 88.14 82.28 83.82 3.0M
2022-04-25 85.36 86.63 83.43 86.35 2.8M
2022-04-22 87.16 87.59 85.55 85.69 1.6M
2022-04-21 88.08 89.09 87.67 88.10 1.4M
2022-04-20 86.75 87.91 86.75 87.60 1.3M
2022-04-19 84.00 86.13 83.73 85.90 1.2M
2022-04-18 83.20 84.38 83.14 83.84 1.4M
2022-04-14 83.34 84.30 83.20 83.71 4.5M
2022-04-13 82.32 83.37 82.20 83.24 1.4M
2022-04-12 82.21 83.74 82.03 82.41 1.8M
2022-04-11 82.92 85.02 82.50 82.58 1.6M
2022-04-08 83.40 83.78 82.69 83.05 1.7M
2022-04-07 83.08 83.86 82.29 83.27 1.7M
2022-04-06 82.46 83.71 81.80 83.48 2.0M
2022-04-05 82.81 83.73 81.83 82.84 2.7M
2022-04-04 84.54 85.18 81.99 84.51 2.3M
2022-04-01 88.59 89.16 84.45 85.22 2.0M
2022-03-31 89.63 89.66 88.03 88.07 2.0M
2022-03-30 90.93 90.93 88.82 89.40 1.3M
2022-03-29 89.32 91.25 89.32 90.95 1.5M
2022-03-28 88.66 89.42 87.47 89.30 1.2M
2022-03-25 88.89 89.54 88.21 88.97 0.8M
2022-03-24 88.00 90.00 87.47 88.95 1.4M
2022-03-23 88.71 89.07 87.72 87.93 1.4M
2022-03-22 89.26 90.14 88.68 89.16 1.3M
2022-03-21 88.76 89.63 87.52 88.72 1.5M
2022-03-18 89.51 89.68 87.30 88.67 3.2M
2022-03-17 88.96 91.38 88.55 90.27 1.9M
2022-03-16 88.34 90.99 88.10 90.31 2.0M
2022-03-15 87.78 88.38 86.63 87.67 1.5M
2022-03-14 86.56 87.85 86.26 87.16 2.1M
2022-03-11 86.69 87.65 85.38 85.56 1.4M
2022-03-10 85.73 86.55 84.77 86.15 1.7M
2022-03-09 85.12 88.29 84.82 87.32 2.8M
2022-03-08 83.81 86.43 83.28 83.51 2.6M
2022-03-07 87.79 87.93 82.97 83.19 2.5M
2022-03-04 90.94 90.94 87.04 87.95 2.7M
2022-03-03 91.95 92.70 90.65 91.66 1.6M
2022-03-02 89.82 92.17 89.53 91.64 2.3M
2022-03-01 91.49 91.92 88.48 89.29 1.9M
2022-02-28 90.46 92.13 90.20 91.81 1.7M
2022-02-25 92.45 93.15 91.12 91.71 2.0M
2022-02-24 90.77 92.25 89.43 91.95 2.3M
2022-02-23 93.86 94.02 91.18 91.28 1.6M
2022-02-22 93.93 94.83 92.99 93.61 1.5M
2022-02-18 93.40 94.84 93.17 93.81 1.5M
2022-02-17 94.51 95.39 93.42 93.64 1.6M
2022-02-16 94.19 95.35 93.22 94.98 1.4M
2022-02-15 93.78 95.28 93.38 94.32 1.6M
2022-02-14 93.00 93.58 91.97 92.98 1.2M
2022-02-11 93.08 94.69 92.31 92.81 1.3M
2022-02-10 93.89 95.00 92.48 92.99 1.5M
2022-02-09 94.58 94.99 93.82 94.68 1.4M
2022-02-08 95.00 95.19 93.00 93.66 1.8M
2022-02-07 94.53 94.94 93.51 94.30 1.2M
2022-02-04 94.37 95.27 92.82 94.53 1.3M
2022-02-03 96.01 96.59 94.58 94.84 2.0M
2022-02-02 94.65 96.30 93.96 96.09 2.0M
2022-02-01 92.82 95.46 92.13 95.33 2.0M
2022-01-31 92.97 93.20 91.56 92.99 1.9M
2022-01-28 92.85 93.71 91.30 93.66 1.9M
2022-01-27 94.21 95.69 92.41 93.22 1.9M
2022-01-26 95.14 97.56 92.74 93.88 2.8M
2022-01-25 91.54 96.00 87.64 93.95 4.8M
2022-01-24 90.54 91.71 88.70 91.15 3.6M
2022-01-21 92.53 93.23 91.37 91.56 1.8M
2022-01-20 94.28 94.57 92.12 92.30 1.4M
2022-01-19 96.29 96.29 93.97 94.16 1.4M
2022-01-18 95.76 96.63 94.73 95.97 1.8M
2022-01-14 94.89 96.59 94.19 96.50 2.2M
2022-01-13 92.89 95.77 92.86 95.32 1.9M
2022-01-12 92.42 92.72 91.33 92.54 1.2M
2022-01-11 92.32 92.58 90.74 92.38 1.5M
2022-01-10 93.02 94.09 91.79 92.36 1.9M
2022-01-07 93.70 94.36 93.13 93.42 1.7M
2022-01-06 93.58 94.80 92.61 94.01 1.9M
2022-01-05 93.08 94.78 92.80 93.08 2.5M
2022-01-04 88.94 93.00 88.43 92.74 2.4M
2022-01-03 88.26 89.26 87.94 88.48 1.4M