PACCAR Inc. Common Stockのデータ

PACCAR Inc. Common Stockの基本情報

名前 PACCAR Inc. Common Stock
ティッカー PCAR
United States
上場年 nan
セクター Capital Goods

PACCAR Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 98.88 96.26 98.68 97.13 1569400.0 97.13
2021-02-12 99.07 96.51 98.45 98.0 1302300.0 98.0
2021-02-11 100.23 96.58 99.98 98.6 1274400.0 98.6
2021-02-10 101.4 98.62 100.31 99.6 1520000.0 99.6
2021-02-09 99.69 96.04 97.11 99.41 2501200.0 99.41
2021-02-08 97.39 95.83 97.39 96.77 1210700.0 96.77
2021-02-05 98.37 96.14 97.6 96.58 1729200.0 96.26
2021-02-04 97.99 95.8 97.14 97.1 2353400.0 96.78
2021-02-03 96.11 92.24 92.9 95.67 3260700.0 95.35
2021-02-02 92.32 90.05 92.25 91.89 2048400.0 91.59
2021-02-01 92.18 90.55 91.8 91.18 1844000.0 90.88
2021-01-29 93.74 89.69 92.84 91.22 3065500.0 90.92
2021-01-28 98.9 93.47 97.44 93.55 2568000.0 93.24
2021-01-27 98.53 95.08 96.65 96.4 3190400.0 96.08
2021-01-26 98.15 94.09 95.87 97.81 3105000.0 97.49
2021-01-25 101.79 97.66 101.0 97.94 3080500.0 97.62
2021-01-22 100.75 97.32 98.05 98.85 3454500.0 98.52
2021-01-21 103.19 91.88 92.92 98.74 8096100.0 98.41
2021-01-20 92.95 89.2 91.89 89.39 2656400.0 89.09
2021-01-19 89.58 87.99 88.17 89.21 1293800.0 88.91
2021-01-15 88.73 86.38 88.73 88.16 1206800.0 87.87
2021-01-14 89.88 88.74 89.0 89.26 918100.0 88.96
2021-01-13 89.9 88.13 89.74 88.95 1157600.0 88.66
2021-01-12 89.66 87.67 88.45 89.46 963900.0 89.16
2021-01-11 88.27 87.07 87.52 88.22 835200.0 87.93
2021-01-08 88.95 86.6 88.67 87.8 1267500.0 87.51
2021-01-07 89.83 87.7 87.79 88.4 1718600.0 88.11
2021-01-06 89.93 85.37 85.72 88.81 2035300.0 88.52
2021-01-05 85.68 84.23 84.71 85.45 1151500.0 85.17
2021-01-04 87.37 84.27 86.61 84.72 1684200.0 84.44
2020-12-31 86.35 85.33 85.55 86.28 860400.0 85.99
2020-12-30 86.08 85.17 85.58 85.87 561600.0 85.59
2020-12-29 86.4 84.3 86.01 85.32 850900.0 85.04
2020-12-28 86.98 85.38 86.74 85.58 586800.0 85.3
2020-12-24 86.2 85.0 85.4 86.11 373000.0 85.82
2020-12-23 85.5 84.68 85.02 85.09 951400.0 84.81
2020-12-22 85.7 84.66 85.69 84.87 917000.0 84.59
2020-12-21 86.18 84.07 84.7 85.85 1190800.0 85.57
2020-12-18 86.57 85.0 86.27 86.01 3717700.0 85.73
2020-12-17 86.87 85.16 86.48 85.77 1704300.0 85.49
2020-12-16 87.58 86.6 86.92 86.89 1412700.0 85.9
2020-12-15 87.52 85.64 86.16 87.29 1750400.0 86.3
2020-12-14 86.43 84.38 85.67 84.46 1089400.0 83.5
2020-12-11 85.93 84.68 84.92 85.46 1131800.0 84.49
2020-12-10 87.14 85.51 86.74 85.75 1035800.0 84.78
2020-12-09 87.59 86.11 86.41 87.38 1717600.0 86.39
2020-12-08 86.86 86.11 86.16 86.41 885200.0 85.43
2020-12-07 86.81 85.75 86.41 86.31 1571900.0 85.33
2020-12-04 87.39 85.7 86.33 86.7 2042700.0 85.72
2020-12-03 87.55 86.08 87.09 86.25 2070300.0 85.27
2020-12-02 88.0 86.52 87.0 87.15 1260800.0 86.16
2020-12-01 88.88 87.26 87.95 87.28 1420000.0 86.29
2020-11-30 87.9 86.37 87.24 87.06 2093100.0 86.07
2020-11-27 89.68 87.57 88.85 87.74 590400.0 86.74
2020-11-25 90.77 88.55 90.59 88.82 1304700.0 87.81
2020-11-24 90.82 88.83 88.83 90.41 1978100.0 89.38
2020-11-23 90.73 88.5 90.73 89.56 1144200.0 88.54
2020-11-20 89.8 87.76 88.15 88.78 1660300.0 87.77
2020-11-19 90.23 88.02 89.28 90.04 1022200.0 89.02
2020-11-18 90.95 88.39 89.44 89.84 1033000.0 88.82
2020-11-17 89.39 88.03 89.39 88.82 1070500.0 87.81
2020-11-16 91.26 88.0 90.6 89.92 1385900.0 88.9
2020-11-13 90.18 89.03 89.83 89.91 1271100.0 88.89
2020-11-12 90.15 88.42 89.75 88.99 1322800.0 87.98
2020-11-11 91.89 89.62 91.74 90.17 1495100.0 89.15
2020-11-10 92.61 89.69 89.89 91.12 2024800.0 90.09
2020-11-09 95.82 90.43 95.0 90.6 2453700.0 89.57
2020-11-06 91.63 89.67 91.63 90.09 1131200.0 88.75
2020-11-05 91.31 88.09 89.2 90.61 1218500.0 89.26
2020-11-04 93.3 88.61 92.72 88.75 1521400.0 87.43
2020-11-03 92.33 89.53 90.09 91.78 1640900.0 90.42
2020-11-02 88.91 86.38 86.65 88.83 1498700.0 87.51
2020-10-30 85.88 84.37 85.05 85.38 1357800.0 84.11
2020-10-29 86.58 84.22 84.65 85.67 1261700.0 84.4
2020-10-28 87.52 84.89 86.79 84.89 1855100.0 83.63
2020-10-27 91.39 88.37 90.76 88.45 1339600.0 87.14
2020-10-26 91.42 89.49 91.26 90.57 1896800.0 89.22
2020-10-23 92.96 91.74 92.07 92.64 1556400.0 91.26
2020-10-22 92.48 90.6 92.02 91.69 1730100.0 90.33
2020-10-21 91.78 90.02 90.09 90.91 2538600.0 89.56
2020-10-20 92.0 89.0 91.38 90.34 3928900.0 89.0
2020-10-19 91.6 89.97 89.97 91.06 2596200.0 89.71
2020-10-16 91.33 87.95 89.61 89.94 1918200.0 88.6
2020-10-15 89.24 87.86 87.98 89.16 928000.0 87.84
2020-10-14 90.0 88.26 88.26 88.97 1182800.0 87.65
2020-10-13 89.9 87.6 88.94 88.54 1667100.0 87.22
2020-10-12 90.27 89.13 90.22 89.78 1746300.0 88.45
2020-10-09 90.96 88.83 90.0 89.22 1837600.0 87.89
2020-10-08 89.96 88.0 89.61 89.94 779500.0 88.6
2020-10-07 90.0 88.37 88.77 89.89 1060100.0 88.55
2020-10-06 89.85 87.45 88.08 87.68 1253200.0 86.38
2020-10-05 88.43 85.68 85.93 88.09 1195900.0 86.78
2020-10-02 85.84 82.85 83.55 84.99 1038900.0 83.73
2020-10-01 86.22 83.56 86.01 84.49 1136000.0 83.23
2020-09-30 87.7 84.68 86.53 85.28 1983500.0 84.01
2020-09-29 87.2 85.78 86.26 86.15 1120000.0 84.87
2020-09-28 86.65 84.67 84.67 86.55 1588300.0 85.26
2020-09-25 84.1 81.81 82.54 83.53 1192900.0 82.29
2020-09-24 83.2 80.41 81.25 82.16 1093800.0 80.94
2020-09-23 83.55 81.17 82.58 81.61 1465700.0 80.4
2020-09-22 83.17 80.97 81.48 82.34 1342500.0 81.12
2020-09-21 83.58 80.36 83.41 81.86 1665800.0 80.64
2020-09-18 86.24 83.98 85.94 84.24 2237100.0 82.99
2020-09-17 86.9 84.23 85.04 85.86 1621700.0 84.58
2020-09-16 87.29 85.85 86.77 86.42 1328800.0 85.14
2020-09-15 86.98 85.66 86.39 85.77 1743000.0 84.5
2020-09-14 86.59 84.2 84.64 86.36 1551500.0 85.08
2020-09-11 84.23 82.9 83.05 83.89 2842900.0 82.64
2020-09-10 85.63 82.36 84.54 82.84 1415800.0 81.61
2020-09-09 85.51 83.55 83.88 84.96 2129300.0 83.7
2020-09-08 85.24 83.36 84.82 83.49 1752500.0 82.25
2020-09-04 86.77 85.01 86.39 85.62 1490400.0 84.35
2020-09-03 89.03 84.79 88.86 85.45 1610600.0 84.18
2020-09-02 88.2 87.04 87.04 87.88 1534700.0 86.57
2020-09-01 87.13 85.01 85.98 87.05 1730400.0 85.76
2020-08-31 86.67 85.69 85.97 85.84 1435600.0 84.56
2020-08-28 86.5 85.52 86.09 86.49 1149900.0 85.21
2020-08-27 87.55 85.97 87.44 86.33 1105700.0 85.05
2020-08-26 87.24 85.42 86.07 86.87 1103100.0 85.58
2020-08-25 87.84 86.17 87.46 86.41 1324600.0 85.13
2020-08-24 87.91 86.7 87.25 86.9 1695600.0 85.61
2020-08-21 87.44 86.46 87.04 87.02 1300400.0 85.73
2020-08-20 88.35 86.89 87.67 87.18 984400.0 85.88
2020-08-19 89.05 87.76 88.46 88.11 1402100.0 86.8
2020-08-18 89.48 88.38 88.96 88.56 986500.0 87.24
2020-08-17 89.53 88.37 89.25 88.61 1856700.0 87.29
2020-08-14 89.46 88.01 88.5 88.95 1365600.0 87.63
2020-08-13 90.02 88.25 90.02 88.5 1550100.0 87.19
2020-08-12 90.99 89.87 90.61 90.33 1575700.0 88.99
2020-08-11 91.3 89.81 90.48 90.39 1522800.0 89.05
2020-08-10 90.64 87.36 88.58 89.85 2262900.0 88.52
2020-08-07 88.63 86.81 87.06 88.6 1361700.0 86.97
2020-08-06 87.39 86.53 86.53 87.36 1434900.0 85.75
2020-08-05 86.97 85.0 85.6 86.9 1467900.0 85.3
2020-08-04 85.3 84.5 84.71 84.91 1415300.0 83.35
2020-08-03 86.18 84.75 84.97 85.61 1309100.0 84.03
2020-07-31 85.09 83.7 84.23 85.08 1587200.0 83.51
2020-07-30 85.13 84.03 85.13 84.61 1238300.0 83.05
2020-07-29 86.2 85.01 85.06 85.99 1643800.0 84.41
2020-07-28 86.63 85.01 85.97 85.45 1997100.0 83.88
2020-07-27 86.89 85.27 85.74 85.92 1586800.0 84.34
2020-07-24 87.24 85.12 86.5 85.74 2678700.0 84.16
2020-07-23 86.49 85.0 85.33 86.06 2635300.0 84.48
2020-07-22 86.4 83.67 83.83 85.25 2862100.0 83.68
2020-07-21 83.92 78.91 79.12 83.66 3690200.0 82.12
2020-07-20 79.8 78.51 79.0 79.68 2290200.0 78.21
2020-07-17 79.98 78.99 79.73 79.43 3638200.0 77.97
2020-07-16 79.56 78.03 78.15 79.45 1770800.0 77.99
2020-07-15 79.0 77.28 78.05 78.72 1817100.0 77.27
2020-07-14 77.18 74.84 75.29 77.05 2137900.0 75.63
2020-07-13 76.66 74.53 75.41 75.64 1915100.0 74.25
2020-07-10 75.5 74.29 74.36 75.24 1406200.0 73.85
2020-07-09 75.68 74.17 75.12 74.43 1389300.0 73.06
2020-07-08 76.45 74.98 75.77 75.46 1186700.0 74.07
2020-07-07 77.03 75.6 76.48 75.77 1316300.0 74.37
2020-07-06 77.41 76.35 76.99 77.16 1985900.0 75.74
2020-07-02 77.1 74.75 75.39 75.68 1483000.0 74.29
2020-07-01 75.63 74.0 75.56 74.25 1359900.0 72.88
2020-06-30 75.24 72.79 73.04 74.85 2016400.0 73.47
2020-06-29 74.48 72.01 73.5 73.68 1371200.0 72.32
2020-06-26 73.35 72.11 72.81 72.44 2192300.0 71.11
2020-06-25 73.35 71.61 72.17 73.25 1308200.0 71.9
2020-06-24 73.93 72.19 73.93 72.52 1242700.0 71.18
2020-06-23 75.81 74.59 75.49 74.77 1211300.0 73.39
2020-06-22 75.01 73.48 74.3 74.72 962300.0 73.34
2020-06-19 75.69 73.88 75.39 74.96 2694200.0 73.58
2020-06-18 75.15 73.91 74.63 74.47 841700.0 73.1
2020-06-17 75.19 73.97 74.93 74.3 1006500.0 72.93
2020-06-16 76.49 73.73 75.94 74.51 1748200.0 73.14
2020-06-15 73.9 70.89 71.37 73.72 1346500.0 72.36
2020-06-12 74.61 71.35 74.59 73.17 1750400.0 71.82
2020-06-11 75.39 72.52 75.39 72.58 2072500.0 71.24
2020-06-10 78.65 76.79 78.53 76.8 1967100.0 75.39
2020-06-09 79.48 77.49 77.92 78.95 1408900.0 77.5
2020-06-08 79.35 77.51 77.78 78.83 1780800.0 77.38
2020-06-05 78.6 76.47 77.05 77.95 2516300.0 76.51
2020-06-04 75.72 73.93 74.27 75.69 1315500.0 74.3
2020-06-03 74.95 73.8 73.83 74.63 1473300.0 73.26
2020-06-02 73.51 72.76 72.77 73.43 1761500.0 72.08
2020-06-01 74.49 72.96 74.05 73.12 1195500.0 71.77
2020-05-29 74.32 72.71 73.71 73.86 2401300.0 72.5
2020-05-28 75.52 73.43 75.16 74.01 1951700.0 72.65
2020-05-27 75.11 73.16 74.07 75.06 1846200.0 73.68
2020-05-26 72.75 69.52 69.93 72.54 2334400.0 71.2
2020-05-22 68.52 67.51 67.89 68.42 1411600.0 67.16
2020-05-21 69.21 68.03 69.02 68.19 1273900.0 66.93
2020-05-20 69.79 68.62 68.7 69.03 1960300.0 67.76
2020-05-19 70.24 68.49 69.72 68.55 1753200.0 67.29
2020-05-18 70.14 68.64 69.26 69.97 2249200.0 68.68
2020-05-15 67.6 65.96 66.35 66.83 3713000.0 65.6
2020-05-14 66.77 64.25 64.85 66.61 2214000.0 65.38
2020-05-13 67.12 65.67 66.38 66.0 3917600.0 64.78
2020-05-12 68.84 66.82 67.36 66.84 2281600.0 65.61
2020-05-11 69.34 68.38 69.2 68.83 1384900.0 67.56
2020-05-08 69.79 68.78 69.23 69.62 1587700.0 68.02
2020-05-07 69.28 68.25 68.96 68.61 1464600.0 67.04
2020-05-06 68.95 68.0 68.71 68.3 1656700.0 66.73
2020-05-05 69.31 68.04 68.54 68.06 1560300.0 66.5
2020-05-04 68.46 67.04 68.0 68.37 1731200.0 66.8
2020-05-01 68.72 67.15 68.1 68.29 2091600.0 66.72
2020-04-30 69.48 68.15 68.9 69.23 1962700.0 67.64
2020-04-29 70.44 68.95 70.35 69.59 2099900.0 67.99
2020-04-28 70.97 69.08 70.28 69.16 2445300.0 67.57
2020-04-27 69.16 67.47 67.7 68.81 2443800.0 67.23
2020-04-24 67.7 66.0 66.65 67.48 1541300.0 65.93
2020-04-23 67.5 65.9 66.08 65.91 1843700.0 64.4
2020-04-22 67.18 65.13 66.87 66.14 1934800.0 64.62
2020-04-21 68.99 64.86 68.61 65.72 2990400.0 64.21
2020-04-20 68.5 65.71 66.95 67.2 2384400.0 65.66
2020-04-17 68.97 66.81 67.75 67.65 3657600.0 66.1
2020-04-16 67.55 64.38 65.28 66.19 2482600.0 64.67
2020-04-15 65.7 64.7 65.7 65.38 2735700.0 63.88
2020-04-14 67.5 65.8 67.1 66.81 2137000.0 65.28
2020-04-13 66.89 65.3 66.82 65.93 2236500.0 64.42
2020-04-09 68.15 65.88 67.02 67.27 1989800.0 65.73
2020-04-08 66.91 64.97 65.76 66.46 2275700.0 64.94
2020-04-07 67.67 65.13 66.21 65.53 2137300.0 64.03
2020-04-06 65.24 62.7 64.46 64.94 2626200.0 63.45
2020-04-03 62.05 60.48 61.02 61.61 2355600.0 60.2
2020-04-02 62.07 59.32 60.26 60.87 2446600.0 59.47
2020-04-01 60.53 58.21 59.23 60.12 3168500.0 58.74
2020-03-31 62.16 60.02 60.59 61.13 2264500.0 59.73
2020-03-30 62.5 58.45 58.66 62.27 2222900.0 60.84
2020-03-27 60.92 57.75 58.26 59.49 1795800.0 58.13
2020-03-26 60.98 57.68 59.11 60.45 2753800.0 59.06
2020-03-25 60.9 55.93 56.56 58.98 3117300.0 57.63
2020-03-24 57.14 51.87 52.24 57.0 3325400.0 55.69
2020-03-23 53.82 49.11 52.78 49.91 3334000.0 48.77
2020-03-20 56.38 52.04 55.46 52.3 3510700.0 51.1
2020-03-19 58.28 52.63 55.22 56.03 2982800.0 54.75
2020-03-18 58.39 53.69 57.25 55.75 3328800.0 54.47
2020-03-17 61.57 58.55 60.44 59.67 3574800.0 58.3
2020-03-16 63.96 58.0 58.01 60.17 3507500.0 58.79
2020-03-13 65.17 59.4 61.67 65.13 3727600.0 63.64
2020-03-12 62.82 57.27 57.27 59.21 4561800.0 57.85
2020-03-11 63.91 61.17 62.44 62.49 2515700.0 61.06
2020-03-10 64.66 60.97 62.95 64.65 2522500.0 63.17
2020-03-09 61.95 59.7 60.48 60.91 3460900.0 59.51
2020-03-06 64.98 62.16 62.36 64.56 2703500.0 63.08
2020-03-05 67.41 65.01 67.27 65.36 2276200.0 63.86
2020-03-04 69.52 67.75 68.48 69.45 1690000.0 67.86
2020-03-03 71.08 67.24 69.12 67.55 2652300.0 66.0
2020-03-02 69.69 66.26 67.32 69.68 2582700.0 68.08
2020-02-28 67.51 65.15 65.58 66.9 4193900.0 65.37
2020-02-27 69.94 67.13 68.4 67.77 3333200.0 66.22
2020-02-26 71.29 69.13 70.93 69.42 2161600.0 67.83
2020-02-25 73.25 69.75 73.1 69.99 2719300.0 68.39
2020-02-24 73.72 72.36 73.09 72.73 1712200.0 71.06
2020-02-21 75.52 74.56 75.0 75.36 1938900.0 73.63
2020-02-20 75.65 74.05 74.17 75.54 1710500.0 73.81
2020-02-19 74.61 73.63 74.37 74.23 1129700.0 72.53
2020-02-18 75.06 73.89 74.57 74.3 1431400.0 72.6