PACCAR Historical Data - PCAR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
PACCAR Inc PCAR NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 76.94 0.00 0.00 0.00 76.94 03:59:37
more quote information »

PCAR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week77.9179.2476.82577.991,328,810-0.97-1.25%
1 Month79.6179.8476.82578.371,319,333-2.67-3.35%
3 Months76.1383.4174.7779.711,399,9710.811.06%
6 Months67.0183.4162.1373.201,609,3619.9314.82%
1 Year62.5483.4160.7570.761,666,58314.4023.03%
3 Years65.9983.4153.4367.631,924,53310.9516.59%
5 Years64.7483.4143.4663.401,919,10912.2018.84%

PCAR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2020 76.94 -0.60 -0.77% 77.87 77.90 76.825 954,036
Jan 21 2020 77.54 -0.98 -1.25% 78.48 78.48 77.26 1,409,366
Jan 17 2020 78.52 -0.04 -0.05% 78.79 79.24 78.17 1,638,453
Jan 16 2020 78.56 1.10 1.42% 77.91 78.57 77.445 1,313,383
Jan 15 2020 77.46 -0.74 -0.95% 77.89 78.035 77.254 1,400,968
Jan 14 2020 78.20 0.14 0.18% 78.71 79.50 78.05 1,242,867
Jan 13 2020 78.06 0.25 0.32% 77.92 78.1186 77.40 1,083,000
Jan 10 2020 77.81 -0.64 -0.82% 78.57 78.80 77.72 1,202,578
Jan 09 2020 78.45 -0.51 -0.65% 78.84 79.16 77.58 1,769,604
Jan 08 2020 78.96 1.04 1.33% 78.24 79.205 77.25 1,767,094
Jan 07 2020 77.92 -0.52 -0.66% 77.81 78.105 77.28 1,683,470
Jan 06 2020 78.44 -0.29 -0.37% 79.39 79.39 77.42 1,792,304
Jan 03 2020 78.73 -0.78 -0.98% 78.31 78.83 77.665 1,598,205
Jan 02 2020 79.51 0.41 0.52% 79.19 79.66 78.63 1,574,606
Dec 31 2019 79.10 0.13 0.16% 79.44 79.525 78.71 1,020,078
Dec 30 2019 78.97 -0.44 -0.55% 79.32 79.46 78.60 737,940
Dec 27 2019 79.41 -0.10 -0.13% 79.75 79.84 79.20 687,423
Dec 26 2019 79.51 0.02 0.03% 79.61 79.6672 78.89 508,478
Dec 24 2019 79.49 -0.06 -0.08% 79.59 79.60 79.09 330,279
Dec 23 2019 79.55 -0.62 -0.77% 79.96 80.45 79.38 1,081,047
See More Historical Prices »
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200123 12:04:40