PENSKE AUTOMOTIVE GRP Historical Stock Price

Below is the stock price history for Penske Automotive Grp PAG. Data is recorded each day for the historical open, high, low, close and volume. The Penske Automotive Grp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Penske Automotive Grp Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 49.04 49.33 48.74 48.86 10,358
2018-07-19 49.03 49.44 49.03 49.29 13,740
2018-07-18 47.03 48.98 47.03 48.92 38,205
2018-07-17 48.69 49.26 48.59 49.18 10,426
2018-07-16 49.24 49.24 48.34 48.67 11,836
2018-07-13 48.78 49.25 48.58 48.68 8,444
2018-07-12 48.33 48.74 47.46 48.30 35,092
2018-07-11 48.92 48.95 48.24 48.66 13,186
2018-07-10 50.86 50.86 48.88 49.40 14,754
2018-07-09 49.76 50.61 49.76 50.46 5,469
2018-07-06 49.11 49.78 48.98 49.62 5,331
2018-07-05 48.59 49.33 48.37 49.19 18,702
2018-07-03 47.25 48.13 47.25 47.47 5,329
2018-07-02 46.75 47.23 46.36 47.23 6,993
2018-06-29 47.81 47.94 46.85 46.96 5,950
2018-06-28 47.22 47.87 47.09 47.755 10,942
2018-06-27 48.38 48.64 47.68 47.68 7,929
2018-06-26 48.38 48.56 48.01 48.55 9,505
2018-06-25 49.665 49.665 47.86 48.43 30,844
2018-06-22 51.44 51.44 49.99 50.05 16,839
2018-06-21 51.37 51.37 50.72 50.99 5,269
2018-06-20 51.01 51.50 51.01 51.41 3,096
2018-06-19 50.73 51.34 50.62 51.05 5,429
2018-06-18 50.56 51.29 50.56 50.96 3,823
2018-06-15 50.37 50.90 50.37 50.59 2,956
2018-06-14 50.04 50.50 50.04 50.42 7,754
2018-06-13 50.59 50.67 50.00 50.27 8,227
2018-06-12 50.98 51.04 50.67 50.77 8,660
2018-06-11 50.88 51.36 50.88 50.91 5,135
2018-06-08 50.11 50.80 50.09 50.77 6,193

» More Penske Automotive Grp Stock Price History

To see other companies like Penske Automotive Grp (PAG), view our stock market today for news, and other data.