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
2017-12-13 70.62 70.73 69.95 70.09 78,441
2017-12-12 71.81 72.23 71.24 71.88 105,075
2017-12-11 71.22 71.89 71.22 71.69 76,486
2017-12-08 71.48 71.93 71.21 71.93 69,595
2017-12-07 70.17 71.63 70.17 71.23 116,961
2017-12-06 70.08 70.36 69.76 70.09 89,804
2017-12-05 70.63 71.29 70.19 70.22 147,748
2017-12-04 70.44 71.65 70.18 70.24 121,528
2017-12-01 69.87 69.97 68.42 69.685 116,162
2017-11-30 69.16 70.45 69.16 70.45 85,474
2017-11-29 67.88 69.56 67.88 69.02 133,367
2017-11-28 67.26 68.45 67.00 68.40 67,654
2017-11-27 67.03 67.31 66.86 66.89 147,083
2017-11-24 67.60 67.88 66.74 66.94 31,532
2017-11-22 67.71 68.29 67.71 67.94 60,720
2017-11-21 67.95 68.28 67.67 67.68 88,457
2017-11-20 66.94 67.97 66.94 67.68 78,440
2017-11-17 68.22 68.22 66.52 66.75 303,224
2017-11-16 68.41 69.73 68.41 69.73 95,832
2017-11-15 68.39 68.39 67.73 68.16 63,978
2017-11-14 65.82 69.11 65.82 68.67 97,180
2017-11-13 69.14 69.33 68.92 69.33 49,432
2017-11-10 69.09 69.79 69.03 69.59 37,435
2017-11-09 70.24 70.345 69.13 69.39 101,727
2017-11-08 70.39 70.60 70.01 70.48 49,286
2017-11-07 70.51 70.86 70.09 70.39 83,547
2017-11-06 70.99 70.99 70.57 70.57 77,549
2017-11-03 71.61 71.61 70.82 71.28 97,193
2017-11-02 70.78 72.14 70.76 72.05 113,913
2017-11-01 71.27 71.31 70.59 71.03 76,604

» More Paccar Stock Price History

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