PCAR

PACCAR Historical Data

Company Name Stock Ticker Symbol Market Type
PACCAR Inc PCAR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.25 -0.27% 93.00 20:00:00
Open Price Low Price High Price Close Price Prev Close
93.20 92.59 94.18 93.00 93.25
more quote information »

PCAR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week91.0994.1889.6291.811,468,1051.912.1%
1 Month78.0294.1877.0086.551,911,72514.9819.2%
3 Months80.4094.1877.0085.011,902,53412.6015.67%
6 Months92.5295.3977.0085.991,864,5770.480.52%
1 Year80.5797.5677.0086.191,923,98912.4315.43%
3 Years64.69103.1949.1182.411,850,13928.3143.76%
5 Years65.46103.1949.1175.911,918,32827.5442.07%

PCAR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 11 2022 93.00 -0.25 -0.27% 93.20 94.18 92.59 1,949,214
Aug 10 2022 93.25 1.88 2.06% 92.92 93.315 92.59 2,281,153
Aug 09 2022 91.37 -0.22 -0.24% 91.58 91.94 90.99 901,484
Aug 08 2022 91.59 0.46 0.5% 91.86 92.54 91.24 1,113,114
Aug 05 2022 91.13 0.25 0.28% 90.07 91.21 89.62 864,920
Aug 04 2022 90.88 0.04 0.04% 91.09 91.15 90.43 2,179,852
Aug 03 2022 90.84 0.61 0.68% 90.69 91.09 89.81 1,516,413
Aug 02 2022 90.23 -0.60 -0.66% 89.78 91.35 89.73 1,427,309
Aug 01 2022 90.83 -0.69 -0.75% 91.07 91.70 90.285 1,533,406
Jul 29 2022 91.52 0.54 0.59% 90.87 91.83 90.18 1,763,668
Jul 28 2022 90.98 1.91 2.14% 89.35 91.02 88.85 1,624,874
Jul 27 2022 89.07 2.10 2.41% 87.34 89.45 86.77 1,912,057
Jul 26 2022 86.97 0.94 1.09% 87.50 88.01 83.93 3,440,499
Jul 25 2022 86.03 1.30 1.53% 84.56 86.25 84.56 1,730,063
Jul 22 2022 84.73 0.23 0.27% 84.88 85.20 84.23 1,225,553
Jul 21 2022 84.50 0.16 0.19% 84.01 85.05 83.665 1,096,713
Jul 20 2022 84.34 0.30 0.36% 83.24 84.99 83.15 1,480,284
Jul 19 2022 84.04 3.73 4.64% 81.18 84.23 81.18 2,464,489
Jul 18 2022 80.31 0.26 0.32% 80.60 81.3815 79.86 1,453,282
Jul 15 2022 80.05 0.97 1.23% 80.07 80.45 78.89 6,313,612
Jul 14 2022 79.08 -0.24 -0.3% 78.02 79.18 77.00 1,911,763
Jul 13 2022 79.32 -1.00 -1.25% 78.80 81.09 78.80 1,912,043
Jul 12 2022 80.32 1.03 1.3% 79.33 81.50 79.12 1,669,639
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.

Log in to InvestorsHub
Register Now