PACCAR Historical Stock Price

Below is the stock price history for Paccar PCAR. Data is recorded each day for the historical open, high, low, close and volume. The Paccar 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.

Paccar Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 63.06 63.21 62.63 62.94 80,532
2018-07-19 63.43 63.70 62.76 63.44 130,174
2018-07-18 62.15 64.05 62.15 63.47 146,114
2018-07-17 62.61 63.20 62.39 63.20 101,248
2018-07-16 63.27 63.27 62.39 62.58 99,788
2018-07-13 61.94 63.61 61.94 63.42 222,222
2018-07-12 61.72 61.89 61.09 61.72 85,854
2018-07-11 61.57 61.89 60.97 61.23 101,114
2018-07-10 62.63 62.69 62.12 62.59 81,809
2018-07-09 61.32 61.97 61.32 61.81 133,347
2018-07-06 60.30 61.05 60.10 60.92 113,722
2018-07-05 60.32 60.76 60.25 60.55 149,828
2018-07-03 61.12 61.40 59.95 59.96 81,138
2018-07-02 60.41 60.92 59.93 60.84 133,044
2018-06-29 61.96 62.98 61.96 62.04 107,896
2018-06-28 61.64 62.25 61.35 62.07 93,032
2018-06-27 62.45 63.16 61.86 61.86 89,448
2018-06-26 62.18 62.49 61.87 62.18 142,479
2018-06-25 61.89 62.865 61.25 62.26 161,577
2018-06-22 62.33 62.34 61.84 62.26 73,519
2018-06-21 62.05 62.05 61.06 61.58 94,613
2018-06-20 62.82 62.98 62.43 62.43 90,133
2018-06-19 62.71 62.99 62.14 62.74 112,841
2018-06-18 63.25 63.98 63.22 63.56 98,346
2018-06-15 63.34 64.17 62.55 64.17 102,297
2018-06-14 64.17 64.66 63.58 63.76 102,241
2018-06-13 65.14 65.14 64.05 64.11 96,688
2018-06-12 65.73 65.81 65.04 65.28 64,337
2018-06-11 65.38 65.70 65.09 65.67 56,231
2018-06-08 65.32 65.32 64.77 65.25 95,556

» More Paccar Stock Price History

To see other companies like Paccar (PCAR), view our stock market today for news, and other data.