1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. PACCAR Inc (PCAR)
  7. Historical

PCAR

PACCAR Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
PACCAR Inc PCAR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 86.12 05:21:48
Open Price Low Price High Price Close Price Prev Close
86.12
more quote information »

PCAR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week88.5290.13585.4587.941,328,091-2.40-2.71%
1 Month90.8691.8885.4488.921,553,625-4.74-5.22%
3 Months83.8291.9677.9684.722,063,8602.302.74%
6 Months92.3395.3677.9684.912,037,221-6.21-6.73%
1 Year87.24103.1977.9688.511,912,595-1.12-1.28%
3 Years61.38103.1949.1177.511,852,85424.7440.31%
5 Years61.69103.1949.1173.121,913,69424.4339.6%

PCAR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2021 86.12 -0.42 -0.49% 87.26 87.26 85.45 1,515,145
Nov 26 2021 86.54 -2.18 -2.46% 86.92 87.21 85.91 1,020,621
Nov 24 2021 88.72 -1.22 -1.36% 89.88 90.13 88.36 1,126,565
Nov 23 2021 89.94 1.13 1.27% 88.52 90.135 88.37 1,650,034
Nov 22 2021 88.81 2.44 2.83% 86.32 90.14 85.90 3,428,039
Nov 19 2021 86.37 -0.61 -0.7% 86.86 86.94 85.44 1,578,187
Nov 18 2021 86.98 -2.01 -2.26% 88.82 88.83 86.80 1,425,875
Nov 17 2021 88.99 -0.45 -0.5% 89.38 89.38 88.18 1,043,185
Nov 16 2021 89.44 0.19 0.21% 89.43 90.365 89.27 1,534,774
Nov 15 2021 89.25 -0.59 -0.66% 89.65 89.99 88.98 1,075,022
Nov 12 2021 89.84 -0.10 -0.11% 90.00 90.38 89.25 909,995
Nov 11 2021 89.94 0.48 0.54% 89.32 90.43 89.01 967,580
Nov 10 2021 89.46 1.44 1.64% 87.68 89.66 87.52 2,371,467
Nov 09 2021 88.02 -0.91 -1.02% 88.80 89.54 87.99 1,803,104
Nov 08 2021 88.93 -1.07 -1.19% 91.24 91.5499 88.01 1,802,943
Nov 05 2021 90.00 0.42 0.47% 90.30 90.97 89.795 1,573,461
Nov 04 2021 89.58 -0.93 -1.03% 90.28 90.96 89.20 1,640,312
Nov 03 2021 90.51 -1.15 -1.25% 91.21 91.39 90.155 1,250,512
Nov 02 2021 91.66 0.57 0.63% 90.86 91.88 90.23 1,802,055
Nov 01 2021 91.09 1.47 1.64% 89.72 91.96 89.70 1,530,124
See More Historical Prices »


Your Recent History
NASDAQ
PCAR
PACCAR
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.