Register to chat with like-minded investors on our interactive forums.
PCAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 112.62 | -1.12 | -0.98% | 112.92 | 113.59 | 111.27 | 3,158,608 |
| Apr 24 2024 | 113.74 | 0.42 | 0.37% | 112.98 | 114.83 | 112.98 | 2,863,736 |
| Apr 23 2024 | 113.32 | 0.74 | 0.66% | 113.03 | 113.66 | 112.445 | 2,403,685 |
| Apr 22 2024 | 112.58 | 1.39 | 1.25% | 112.06 | 113.69 | 111.82 | 2,021,152 |
| Apr 19 2024 | 111.19 | -2.57 | -2.26% | 114.05 | 114.34 | 110.35 | 4,538,447 |
| Apr 18 2024 | 113.76 | -2.17 | -1.87% | 116.41 | 116.87 | 113.71 | 2,343,433 |
| Apr 17 2024 | 115.93 | -1.61 | -1.37% | 117.90 | 118.47 | 115.32 | 2,458,323 |
| Apr 16 2024 | 117.54 | -0.48 | -0.41% | 118.02 | 118.34 | 117.00 | 1,679,610 |
| Apr 15 2024 | 118.02 | -0.14 | -0.12% | 120.50 | 121.75 | 117.65 | 1,958,968 |
| Apr 12 2024 | 118.16 | -0.72 | -0.61% | 118.00 | 118.90 | 117.69 | 1,976,023 |
| Apr 11 2024 | 118.88 | 0.19 | 0.16% | 118.17 | 119.696 | 117.70 | 1,437,364 |
| Apr 10 2024 | 118.69 | -0.49 | -0.41% | 117.77 | 119.385 | 117.31 | 2,292,581 |
| Apr 09 2024 | 119.18 | -3.33 | -2.72% | 122.64 | 122.89 | 117.815 | 2,460,928 |
| Apr 08 2024 | 122.51 | 0.30 | 0.25% | 122.10 | 123.20 | 121.96 | 1,837,708 |
| Apr 05 2024 | 122.21 | 1.68 | 1.39% | 121.01 | 122.75 | 120.56 | 1,378,460 |
| Apr 04 2024 | 120.53 | 0.11 | 0.09% | 121.83 | 122.38 | 120.2375 | 1,896,117 |
| Apr 03 2024 | 120.42 | -1.18 | -0.97% | 119.50 | 121.3399 | 117.48 | 3,740,340 |
| Apr 02 2024 | 121.60 | -1.50 | -1.22% | 122.285 | 122.74 | 121.45 | 2,197,972 |
| Apr 01 2024 | 123.10 | -0.79 | -0.64% | 124.24 | 124.39 | 123.07 | 1,350,885 |
| Mar 28 2024 | 123.89 | -0.57 | -0.46% | 124.83 | 125.50 | 123.55 | 2,280,839 |
| Mar 27 2024 | 124.46 | 1.45 | 1.18% | 123.97 | 124.67 | 123.21 | 1,363,836 |
| Mar 26 2024 | 123.01 | -0.39 | -0.31% | 123.04 | 123.855 | 122.3872 | 1,740,491 |
| Mar 25 2024 | 123.395 | -0.36 | -0.29% | 123.88 | 124.225 | 123.07 | 1,321,172 |
| Mar 22 2024 | 123.75 | -0.67 | -0.54% | 124.61 | 124.89 | 123.69 | 2,397,299 |
| Mar 21 2024 | 124.42 | 2.97 | 2.45% | 122.00 | 124.57 | 121.64 | 2,014,212 |
| Mar 20 2024 | 121.45 | 0.45 | 0.37% | 121.43 | 121.88 | 120.19 | 2,534,961 |
| Mar 19 2024 | 121.00 | 0.66 | 0.55% | 120.48 | 121.23 | 120.19 | 1,949,364 |
| Mar 18 2024 | 120.34 | 2.01 | 1.70% | 118.99 | 120.43 | 118.67 | 3,021,320 |
| Mar 15 2024 | 118.33 | 3.12 | 2.71% | 116.55 | 118.95 | 116.24 | 6,906,823 |
| Mar 14 2024 | 115.21 | -0.76 | -0.66% | 116.75 | 116.75 | 113.83 | 2,863,654 |
| Mar 13 2024 | 115.97 | 1.19 | 1.04% | 115.21 | 116.06 | 114.68 | 2,035,974 |
| Mar 12 2024 | 114.78 | 0.75 | 0.66% | 114.16 | 115.255 | 113.37 | 1,764,633 |
| Mar 11 2024 | 114.03 | -0.62 | -0.54% | 114.85 | 115.23 | 112.32 | 1,971,994 |
| Mar 08 2024 | 114.65 | 0.32 | 0.28% | 114.44 | 116.065 | 114.25 | 2,038,491 |
| Mar 07 2024 | 114.33 | -1.14 | -0.99% | 116.08 | 116.88 | 114.24 | 2,756,173 |
| Mar 06 2024 | 115.47 | 1.39 | 1.22% | 114.45 | 116.1527 | 114.30 | 2,289,987 |
| Mar 05 2024 | 114.08 | 1.79 | 1.59% | 112.51 | 115.78 | 112.35 | 2,556,657 |
| Mar 04 2024 | 112.29 | -0.90 | -0.80% | 113.48 | 114.22 | 112.28 | 1,742,452 |
| Mar 01 2024 | 113.19 | 2.30 | 2.07% | 111.48 | 113.35 | 111.17 | 2,190,486 |
| Feb 29 2024 | 110.89 | -0.48 | -0.43% | 111.66 | 111.71 | 110.71 | 3,660,352 |
| Feb 28 2024 | 111.37 | 0.04 | 0.04% | 111.51 | 112.047 | 111.165 | 1,632,217 |
| Feb 27 2024 | 111.33 | -0.92 | -0.82% | 112.18 | 112.3679 | 110.59 | 1,794,822 |
| Feb 26 2024 | 112.25 | 1.47 | 1.33% | 110.64 | 112.68 | 110.46 | 2,085,066 |
| Feb 23 2024 | 110.78 | 0.26 | 0.24% | 110.87 | 111.02 | 110.115 | 1,689,788 |
| Feb 22 2024 | 110.52 | 1.85 | 1.70% | 109.19 | 110.67 | 108.98 | 2,020,769 |
| Feb 21 2024 | 108.67 | 1.26 | 1.17% | 107.42 | 108.71 | 107.01 | 1,673,345 |
| Feb 20 2024 | 107.41 | -0.36 | -0.33% | 107.59 | 108.29 | 106.95 | 2,322,896 |
| Feb 16 2024 | 107.77 | -0.29 | -0.27% | 108.17 | 108.67 | 107.48 | 2,594,326 |
| Feb 15 2024 | 108.06 | 1.39 | 1.30% | 107.20 | 108.58 | 106.63 | 1,524,835 |
| Feb 14 2024 | 106.67 | 1.48 | 1.41% | 105.36 | 107.17 | 105.27 | 2,048,251 |
| Feb 13 2024 | 105.19 | -0.83 | -0.78% | 104.94 | 105.35 | 103.97 | 2,229,933 |
| Feb 12 2024 | 106.02 | 0.01 | 0.01% | 105.89 | 106.41 | 105.20 | 1,378,156 |
| Feb 09 2024 | 106.01 | 0.40 | 0.38% | 105.97 | 106.08 | 104.96 | 1,473,572 |
| Feb 08 2024 | 105.61 | 0.55 | 0.52% | 105.20 | 106.23 | 104.63 | 2,223,603 |
| Feb 07 2024 | 105.06 | 0.83 | 0.80% | 104.86 | 105.61 | 103.90 | 1,885,171 |
| Feb 06 2024 | 104.23 | 0.07 | 0.07% | 104.63 | 105.00 | 103.63 | 2,118,622 |
| Feb 05 2024 | 104.16 | 1.04 | 1.01% | 102.40 | 104.37 | 102.20 | 2,589,331 |
| Feb 02 2024 | 103.12 | 1.10 | 1.08% | 101.75 | 103.545 | 101.38 | 1,665,196 |
| Feb 01 2024 | 102.02 | 1.63 | 1.62% | 101.24 | 102.2299 | 100.56 | 1,724,684 |
| Jan 31 2024 | 100.39 | -1.58 | -1.55% | 101.95 | 101.535 | 100.01 | 2,069,948 |
| Jan 30 2024 | 101.97 | 0.58 | 0.57% | 100.64 | 102.25 | 100.45 | 1,721,780 |
| Jan 29 2024 | 101.39 | -0.37 | -0.36% | 101.43 | 102.04 | 100.66 | 1,832,751 |
