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
2018-10-15 62.31 62.64 61.97 62.17 176,598
2018-10-12 62.04 62.51 61.37 62.35 307,749
2018-10-11 63.64 64.25 62.64 63.01 167,787
2018-10-10 65.42 65.42 63.98 63.98 208,973
2018-10-09 67.42 67.42 66.33 66.33 149,878
2018-10-08 67.85 68.18 67.44 68.15 157,618
2018-10-05 69.02 69.02 67.72 68.05 185,868
2018-10-04 70.32 70.61 69.49 69.94 133,433
2018-10-03 70.09 70.75 70.05 70.24 110,869
2018-10-02 69.18 69.83 68.90 69.68 98,477
2018-10-01 69.02 69.56 68.84 68.89 143,257
2018-09-28 68.48 68.59 68.13 68.17 93,507
2018-09-27 69.165 69.36 68.98 69.10 79,143
2018-09-26 69.23 69.47 68.785 68.785 141,004
2018-09-25 70.02 70.10 69.19 69.22 147,387
2018-09-24 70.18 70.55 70.10 70.39 105,303
2018-09-21 72.40 72.58 72.07 72.27 95,623
2018-09-20 72.04 72.58 71.68 72.40 99,962
2018-09-19 71.65 71.94 71.34 71.35 109,803
2018-09-18 70.58 71.33 69.87 71.17 73,171
2018-09-17 70.80 71.32 70.61 70.63 89,912
2018-09-14 70.22 70.59 70.03 70.375 95,973
2018-09-13 70.01 70.29 69.54 69.83 75,850
2018-09-12 68.73 69.76 68.55 69.69 134,286
2018-09-11 69.60 69.60 68.815 69.05 204,148
2018-09-10 69.27 70.82 69.27 69.96 126,299
2018-09-07 68.55 69.07 68.31 68.99 146,822
2018-09-06 69.59 70.15 69.01 69.235 145,699
2018-09-05 68.07 69.86 68.07 69.86 210,336
2018-09-04 67.855 68.39 67.78 68.27 156,373

» More Paccar Stock Price History

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