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
2023-12-29 97.83 98.13 97.23 97.65 1.2M
2023-12-28 97.85 98.08 97.62 97.83 0.8M
2023-12-27 97.72 98.20 97.50 97.79 1.1M
2023-12-26 97.47 98.03 97.30 97.72 0.9M
2023-12-22 97.09 97.84 96.98 97.47 1.1M
2023-12-21 96.82 96.96 96.29 96.90 1.2M
2023-12-20 96.30 97.43 95.87 95.90 2.3M
2023-12-19 96.14 96.78 96.00 96.76 2.1M
2023-12-18 96.15 96.60 95.29 95.75 2.1M
2023-12-15 95.81 96.44 95.69 96.25 6.2M
2023-12-14 95.06 96.13 94.67 95.81 4.2M
2023-12-13 98.03 98.47 96.61 98.06 3.0M
2023-12-12 98.27 98.42 97.52 97.63 2.1M
2023-12-11 96.68 98.15 96.20 97.93 2.5M
2023-12-08 95.20 96.11 94.88 95.38 2.2M
2023-12-07 95.08 95.64 94.34 95.52 2.1M
2023-12-06 94.78 95.73 94.21 94.72 2.3M
2023-12-05 93.18 94.37 92.87 93.87 2.5M
2023-12-04 92.24 94.69 91.80 93.72 3.5M
2023-12-01 91.93 93.39 91.73 93.18 2.0M
2023-11-30 91.77 92.20 91.29 91.82 2.6M
2023-11-29 91.50 91.87 90.66 91.31 1.5M
2023-11-28 91.90 92.09 90.83 90.94 2.6M
2023-11-27 91.51 92.03 91.25 91.74 1.3M
2023-11-24 91.12 92.01 91.12 92.00 0.7M
2023-11-22 91.28 91.57 90.45 91.24 1.6M
2023-11-21 91.40 91.61 90.75 91.43 1.8M
2023-11-20 91.21 92.15 90.74 91.84 1.9M
2023-11-17 91.23 91.71 90.98 91.36 2.2M
2023-11-16 90.54 91.64 90.29 90.91 2.1M
2023-11-15 91.03 91.50 90.30 90.45 1.9M
2023-11-14 89.15 91.09 88.97 90.67 2.2M
2023-11-13 88.20 88.73 87.58 87.96 1.6M
2023-11-10 86.48 88.40 86.41 88.26 2.0M
2023-11-09 86.72 87.47 85.77 85.98 1.6M
2023-11-08 86.66 87.12 86.01 86.59 1.8M
2023-11-07 86.12 86.72 85.14 86.46 2.0M
2023-11-06 86.89 87.15 85.79 86.37 1.5M
2023-11-03 85.31 87.33 84.75 86.80 2.5M
2023-11-02 84.20 85.29 83.18 84.39 2.1M
2023-11-01 82.72 83.58 80.94 83.15 3.0M
2023-10-31 83.21 83.47 82.25 82.53 2.7M
2023-10-30 83.76 84.38 82.80 83.62 2.2M
2023-10-27 84.11 84.51 82.91 83.29 2.0M
2023-10-26 85.32 85.79 83.86 83.91 2.6M
2023-10-25 85.78 86.03 84.15 84.53 2.8M
2023-10-24 83.02 85.07 81.37 84.83 4.5M
2023-10-23 81.60 82.67 81.30 81.36 2.8M
2023-10-20 82.55 82.87 81.32 81.58 3.2M
2023-10-19 83.86 84.26 82.22 82.55 2.4M
2023-10-18 84.51 85.06 82.82 83.65 2.0M
2023-10-17 84.68 85.48 84.47 84.99 2.0M
2023-10-16 84.97 85.70 84.43 85.09 2.2M
2023-10-13 85.30 85.72 83.22 83.77 2.6M
2023-10-12 86.68 86.75 84.40 85.30 2.0M
2023-10-11 86.77 86.77 85.33 86.68 3.0M
2023-10-10 87.60 87.67 86.52 86.77 3.1M
2023-10-09 87.30 87.73 86.27 87.44 1.4M
2023-10-06 86.05 87.92 85.08 87.48 2.4M
2023-10-05 86.35 87.10 85.31 86.23 3.5M
2023-10-04 84.18 86.90 84.08 86.67 3.2M
2023-10-03 84.32 85.06 83.59 84.04 2.0M
2023-10-02 85.07 85.59 84.06 84.76 1.7M
2023-09-29 85.99 85.99 84.48 85.02 2.0M
2023-09-28 85.01 86.46 85.00 85.71 1.9M
2023-09-27 84.43 85.26 83.75 84.81 1.5M
2023-09-26 84.87 85.53 83.68 83.86 1.9M
2023-09-25 84.67 85.65 84.51 85.46 1.3M
2023-09-22 84.00 85.74 83.78 84.93 2.1M
2023-09-21 84.91 84.91 83.61 83.81 1.8M
2023-09-20 85.27 87.00 85.24 85.25 1.6M
2023-09-19 86.29 86.80 84.58 85.17 1.9M
2023-09-18 85.30 86.34 85.11 86.29 1.3M
2023-09-15 85.87 85.87 84.86 85.22 3.6M
2023-09-14 83.96 85.98 83.68 85.87 2.1M
2023-09-13 85.69 86.30 82.67 83.28 3.0M
2023-09-12 84.97 86.24 84.82 85.22 1.8M
2023-09-11 84.94 85.36 84.58 85.22 1.8M
2023-09-08 83.22 85.57 83.03 84.51 3.0M
2023-09-07 82.75 83.45 81.77 83.05 2.3M
2023-09-06 81.94 83.00 81.66 82.75 2.7M
2023-09-05 83.57 83.92 81.58 81.66 2.6M
2023-09-01 82.84 83.64 82.54 83.52 2.3M
2023-08-31 83.10 83.60 82.18 82.29 3.1M
2023-08-30 82.63 82.90 81.72 82.72 4.0M
2023-08-29 84.46 84.55 81.46 82.86 3.8M
2023-08-28 85.26 85.81 84.75 85.18 1.0M
2023-08-25 84.45 85.06 83.79 84.78 1.6M
2023-08-24 85.23 86.02 84.20 84.23 1.5M
2023-08-23 85.00 85.83 84.73 85.65 1.4M
2023-08-22 84.90 85.03 84.27 84.93 1.6M
2023-08-21 84.55 84.93 83.73 84.58 1.4M
2023-08-18 83.21 84.83 83.01 84.66 1.9M
2023-08-17 85.29 85.33 83.70 83.75 1.4M
2023-08-16 84.83 85.96 84.44 84.56 1.9M
2023-08-15 85.57 85.75 84.84 85.07 1.4M
2023-08-14 85.45 86.08 84.80 86.00 1.4M
2023-08-11 85.32 85.98 85.04 85.82 1.2M
2023-08-10 85.93 86.51 84.94 85.48 1.5M
2023-08-09 85.50 86.38 85.28 85.42 1.8M
2023-08-08 83.76 85.54 83.40 85.42 1.9M
2023-08-07 84.45 84.97 84.34 84.64 1.7M
2023-08-04 85.08 85.51 83.45 83.90 2.7M
2023-08-03 85.67 85.94 83.88 84.89 2.9M
2023-08-02 86.31 86.53 85.43 86.07 2.2M
2023-08-01 85.84 87.22 85.77 86.43 2.0M
2023-07-31 85.74 86.15 85.16 86.13 2.7M
2023-07-28 85.14 85.84 84.56 85.34 2.9M
2023-07-27 85.04 85.54 83.97 85.35 3.1M
2023-07-26 86.65 86.81 83.83 84.61 3.4M
2023-07-25 83.32 86.66 81.18 86.31 5.1M
2023-07-24 88.09 88.97 88.05 88.70 3.5M
2023-07-21 88.88 89.45 87.79 87.91 9.9M
2023-07-20 89.94 90.05 88.40 88.83 3.0M
2023-07-19 88.17 89.17 87.86 89.01 2.7M
2023-07-18 87.65 89.58 87.50 89.42 2.7M
2023-07-17 86.57 87.82 85.90 87.56 3.2M
2023-07-14 85.95 85.95 84.62 85.66 1.9M
2023-07-13 86.04 86.57 85.74 85.77 2.1M
2023-07-12 86.90 87.83 86.15 86.23 3.2M
2023-07-11 85.01 86.34 84.87 86.13 2.5M
2023-07-10 82.77 85.05 82.69 84.61 3.9M
2023-07-07 81.81 83.49 81.81 82.31 1.8M
2023-07-06 81.65 82.12 80.91 81.82 1.8M
2023-07-05 82.96 83.16 81.97 82.28 2.8M
2023-07-03 83.47 84.01 82.94 83.64 0.9M
2023-06-30 83.53 85.18 83.33 83.65 3.0M
2023-06-29 80.99 83.27 80.64 82.61 2.3M
2023-06-28 80.36 80.78 79.95 80.68 1.8M
2023-06-27 79.45 80.41 78.92 80.36 1.8M
2023-06-26 78.86 79.76 78.58 79.21 1.8M
2023-06-23 77.66 78.59 76.93 78.44 2.6M
2023-06-22 78.50 78.55 77.63 78.11 1.5M
2023-06-21 77.65 78.83 77.09 78.52 2.3M
2023-06-20 78.25 78.35 76.88 77.77 2.5M
2023-06-16 79.44 79.44 78.47 78.63 3.9M
2023-06-15 78.28 79.23 77.72 79.08 1.8M
2023-06-14 79.97 80.15 77.63 78.06 2.3M
2023-06-13 78.37 79.85 78.02 79.48 2.6M
2023-06-12 76.83 77.97 76.35 77.76 1.9M
2023-06-09 76.53 77.38 76.45 76.83 1.7M
2023-06-08 76.14 76.91 75.79 76.71 1.9M
2023-06-07 74.83 76.28 74.29 76.19 2.1M
2023-06-06 73.50 74.92 73.05 74.59 2.1M
2023-06-05 73.48 74.62 72.64 73.33 2.4M
2023-06-02 70.83 73.40 70.37 73.30 2.6M
2023-06-01 68.99 70.05 68.40 70.02 2.2M
2023-05-31 70.93 70.93 68.54 68.78 5.2M
2023-05-30 71.29 71.41 70.30 71.16 1.8M
2023-05-26 71.45 71.68 70.88 71.35 1.9M
2023-05-25 70.26 71.10 69.80 71.02 2.5M
2023-05-24 71.50 71.65 70.18 70.44 2.3M
2023-05-23 71.30 71.91 70.60 71.39 2.6M
2023-05-22 71.87 72.29 71.20 71.39 2.0M
2023-05-19 72.40 72.83 71.21 71.75 2.1M
2023-05-18 71.18 71.79 70.50 71.61 2.7M
2023-05-17 71.14 72.05 70.77 71.53 2.3M
2023-05-16 72.35 72.42 70.49 70.52 3.0M
2023-05-15 72.95 73.42 72.12 72.80 2.0M
2023-05-12 73.15 73.37 72.09 72.73 1.7M
2023-05-11 71.51 72.55 71.32 72.44 1.8M
2023-05-10 73.58 73.92 71.26 72.33 2.3M
2023-05-09 72.56 73.43 71.95 73.33 2.1M
2023-05-08 73.23 73.40 71.85 72.78 2.1M
2023-05-05 71.87 72.92 71.81 72.76 2.4M
2023-05-04 71.47 71.61 69.96 71.02 2.4M
2023-05-03 72.57 73.60 71.53 71.63 2.9M
2023-05-02 74.07 74.39 71.72 72.43 4.0M
2023-05-01 74.69 75.70 74.51 74.79 2.1M
2023-04-28 73.85 75.11 73.67 74.69 2.3M
2023-04-27 73.28 73.81 71.76 73.67 2.9M
2023-04-26 74.48 75.26 72.77 73.10 4.1M
2023-04-25 75.26 75.73 72.70 74.80 6.3M
2023-04-24 73.39 74.63 73.39 73.77 4.4M
2023-04-21 72.26 73.33 71.60 73.15 10.1M
2023-04-20 72.38 73.32 72.19 72.58 4.5M
2023-04-19 73.05 73.29 72.13 72.91 2.2M
2023-04-18 73.63 74.05 72.92 73.08 2.6M
2023-04-17 72.80 73.57 72.77 73.26 2.7M
2023-04-14 71.66 72.83 71.65 72.72 2.3M
2023-04-13 72.11 72.49 70.79 71.59 2.5M
2023-04-12 71.68 72.65 71.68 72.11 2.6M
2023-04-11 69.94 71.59 69.86 71.04 3.2M
2023-04-10 68.29 69.70 68.10 69.68 1.8M
2023-04-06 68.60 69.23 68.00 68.49 2.5M
2023-04-05 70.35 70.46 67.48 68.48 4.0M
2023-04-04 73.02 73.16 70.56 70.80 2.4M
2023-04-03 73.27 73.97 72.42 73.04 2.4M
2023-03-31 72.16 73.32 72.02 73.20 3.0M
2023-03-30 72.90 73.04 71.99 72.21 1.9M
2023-03-29 72.58 72.71 71.95 72.35 2.2M
2023-03-28 70.94 71.90 70.89 71.84 1.8M
2023-03-27 70.52 71.15 69.94 70.94 2.4M
2023-03-24 69.26 69.92 68.29 69.90 2.5M
2023-03-23 70.23 71.72 69.42 69.81 3.1M
2023-03-22 71.34 71.85 70.30 70.34 2.4M
2023-03-21 71.11 71.71 70.95 71.44 3.1M
2023-03-20 69.68 70.44 69.24 70.35 3.1M
2023-03-17 70.25 70.35 68.22 68.69 5.9M
2023-03-16 70.11 71.06 69.36 70.85 4.0M
2023-03-15 71.67 71.71 69.59 70.69 4.6M
2023-03-14 71.87 73.33 71.79 72.55 3.0M
2023-03-13 71.50 72.73 71.06 71.42 3.4M
2023-03-10 74.60 74.70 72.13 72.32 3.0M
2023-03-09 76.25 76.50 74.24 74.31 2.5M
2023-03-08 76.19 76.47 75.46 75.96 2.1M
2023-03-07 76.24 76.72 75.67 75.79 3.7M
2023-03-06 76.19 76.63 76.01 76.28 5.6M
2023-03-03 75.00 76.35 74.41 76.19 3.8M
2023-03-02 72.89 74.98 72.63 74.79 3.2M
2023-03-01 71.97 73.12 71.82 73.05 4.0M
2023-02-28 72.17 72.49 71.74 72.20 3.3M
2023-02-27 72.79 72.79 71.29 72.11 2.7M
2023-02-24 72.30 72.73 71.75 72.30 2.5M
2023-02-23 73.58 73.91 73.22 73.44 2.0M
2023-02-22 74.23 74.98 72.86 73.10 2.4M
2023-02-21 75.36 75.63 73.56 73.86 2.7M
2023-02-17 75.06 76.12 74.98 75.69 2.6M
2023-02-16 74.34 75.37 72.32 74.87 2.1M
2023-02-15 73.19 75.01 73.01 74.91 2.9M
2023-02-14 72.91 74.01 72.15 73.20 2.7M
2023-02-13 72.62 73.30 72.19 73.00 1.9M
2023-02-10 73.52 73.69 72.44 72.99 2.3M
2023-02-09 73.39 74.48 72.67 73.01 4.4M
2023-02-08 73.50 73.80 71.91 71.95 3.0M
2023-02-07 110.11 110.82 108.47 110.29 2.0M
2023-02-06 109.97 110.80 109.59 110.44 2.3M
2023-02-03 110.85 111.37 109.98 110.18 1.6M
2023-02-02 111.31 111.99 109.82 111.61 2.0M
2023-02-01 108.58 112.09 107.77 111.36 2.6M
2023-01-31 109.28 109.65 108.20 109.31 2.8M
2023-01-30 110.39 111.06 108.60 108.78 2.6M
2023-01-27 112.00 112.24 108.95 110.63 2.8M
2023-01-26 111.90 112.89 110.58 112.23 2.7M
2023-01-25 110.80 111.32 109.31 110.81 2.7M
2023-01-24 105.00 111.44 103.50 111.08 7.7M
2023-01-23 99.81 103.06 99.06 102.25 4.0M
2023-01-20 97.86 99.46 97.34 99.19 2.2M
2023-01-19 99.52 99.52 97.17 98.01 2.1M
2023-01-18 102.05 102.55 99.62 99.74 2.4M
2023-01-17 103.00 103.28 101.53 101.61 2.2M
2023-01-13 100.88 102.78 100.56 102.67 1.7M
2023-01-12 100.47 101.90 100.27 101.39 1.9M
2023-01-11 100.59 101.14 99.43 101.06 2.3M
2023-01-10 98.76 100.53 98.28 100.49 1.8M
2023-01-09 100.26 101.17 99.53 99.79 1.8M
2023-01-06 98.49 100.61 98.49 100.32 1.6M
2023-01-05 97.93 98.24 96.96 97.78 1.7M
2023-01-04 99.07 99.35 97.77 98.21 1.8M
2023-01-03 98.88 99.23 97.67 98.43 2.0M