PCAR

PACCAR Historical Data

PCAR Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2022 82.96 -0.04 -0.05% 83.49 83.93 81.96 1,610,834
Sep 26 2022 83.00 -0.81 -0.97% 83.44 84.71 82.98 1,892,702
Sep 23 2022 83.81 -1.09 -1.28% 84.16 84.32 82.58 1,778,259
Sep 22 2022 84.90 -0.56 -0.66% 85.49 86.08 84.48 1,233,501
Sep 21 2022 85.46 -1.08 -1.25% 87.01 87.71 85.46 1,313,454
Sep 20 2022 86.54 -0.75 -0.86% 86.66 86.89 85.63 1,380,584
Sep 19 2022 87.29 2.15 2.53% 84.63 87.32 84.63 1,498,964
Sep 16 2022 85.14 -0.50 -0.58% 84.86 85.67 83.89 2,980,099
Sep 15 2022 85.64 -0.75 -0.87% 86.38 87.20 85.17 2,065,690
Sep 14 2022 86.39 0.33 0.38% 86.16 86.70 85.57 1,670,502
Sep 13 2022 86.06 -3.37 -3.77% 88.17 88.33 85.64 2,064,717
Sep 12 2022 89.43 0.95 1.07% 88.74 89.73 88.48 1,377,520
Sep 09 2022 88.48 2.15 2.49% 88.20 89.47 88.02 2,288,738
Sep 08 2022 86.33 -2.24 -2.53% 87.64 87.64 84.73 2,659,822
Sep 07 2022 88.57 1.74 2.0% 86.70 88.89 86.13 1,560,715
Sep 06 2022 86.83 0.36 0.42% 86.475 87.30 85.96 1,307,151
Sep 05 2022 86.47 0.00 +0.00% 88.18 88.7714 86.21 0
Sep 02 2022 86.47 -1.00 -1.14% 88.18 88.7714 86.21 1,050,077
Sep 01 2022 87.47 -0.04 -0.05% 86.98 87.54 86.64 1,052,932
Aug 31 2022 87.51 -0.54 -0.61% 87.26 88.29 86.98 1,565,133
Aug 30 2022 88.05 -0.83 -0.93% 88.63 88.91 87.20 1,194,709
Aug 29 2022 88.88 -1.09 -1.21% 89.30 89.685 88.76 1,392,370
Aug 26 2022 89.97 -2.48 -2.68% 92.45 92.99 89.83 1,765,271
Aug 25 2022 92.45 0.96 1.05% 91.75 92.48 91.44 1,673,035
Aug 24 2022 91.49 0.86 0.95% 90.88 91.61 89.92 1,766,349
Aug 23 2022 90.63 0.15 0.17% 90.62 91.55 90.38 1,719,593
Aug 22 2022 90.48 -2.55 -2.74% 92.19 92.19 90.32 2,564,618
Aug 19 2022 93.03 -1.19 -1.26% 93.45 93.64 92.80 1,266,288
Aug 18 2022 94.22 0.70 0.75% 93.705 94.34 93.40 1,185,446
Aug 17 2022 93.52 -1.26 -1.33% 93.65 94.19 93.4255 1,242,745
Aug 16 2022 94.78 0.54 0.57% 93.75 95.13 93.4855 1,026,149
Aug 15 2022 94.24 0.51 0.54% 93.40 95.10 93.40 1,363,054
Aug 12 2022 93.73 0.73 0.78% 93.75 93.84 92.97 1,508,471
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
Jul 11 2022 79.29 -1.78 -2.2% 79.56 80.26 79.065 2,230,342
Jul 08 2022 81.07 -1.17 -1.42% 82.56 82.56 80.41 1,515,568
Jul 07 2022 82.24 0.92 1.13% 81.67 83.45 81.50 1,572,186
Jul 06 2022 81.32 -0.54 -0.66% 81.86 82.06 80.41 1,234,470
Jul 05 2022 81.86 -1.03 -1.24% 81.20 81.93 80.03 1,671,033
Jul 04 2022 82.89 0.00 +0.00% 82.20 83.41 81.39 0
Jul 01 2022 82.89 0.55 0.67% 82.20 83.41 81.39 1,131,862
Jun 30 2022 82.34 -0.79 -0.95% 82.18 83.50 81.30 1,894,837


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