PCAR

PACCAR Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
PACCAR Inc PCAR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.645 -0.75% 85.025 13:16:02
Close Price Low Price High Price Open Price Previous Close
84.37 85.88 85.05 85.67
more quote information »

PCAR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week92.0792.9684.2288.501,578,733-7.04-7.65%
1 Month83.5692.9682.8589.421,656,9841.471.75%
3 Months87.0692.9680.3687.261,544,603-2.04-2.34%
6 Months68.9092.9664.2580.441,683,60116.1323.4%
1 Year76.2592.9649.1175.191,826,3618.7811.51%
3 Years71.3792.9649.1169.401,947,43013.6619.13%
5 Years52.8292.9643.4665.511,939,72132.2160.97%

PCAR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 29 2020 85.67 0.78 0.92% 84.65 86.58 84.22 1,261,660
Oct 28 2020 84.89 -3.56 -4.02% 86.88 87.52 84.89 1,854,903
Oct 27 2020 88.45 -2.12 -2.34% 90.76 91.72 88.37 1,338,725
Oct 26 2020 90.57 -2.07 -2.23% 91.26 91.415 89.49 1,882,092
Oct 23 2020 92.64 0.95 1.04% 92.07 92.96 91.735 1,556,283
Oct 22 2020 91.69 0.78 0.86% 91.26 92.48 90.60 1,730,092
Oct 21 2020 90.91 0.57 0.63% 90.09 91.78 90.02 2,538,503
Oct 20 2020 90.34 -0.72 -0.79% 91.375 92.00 89.00 3,929,388
Oct 19 2020 91.06 1.12 1.25% 89.97 91.60 89.97 2,595,708
Oct 16 2020 89.94 0.78 0.87% 89.61 91.33 87.95 1,918,201
Oct 15 2020 89.16 0.19 0.21% 87.98 89.235 87.86 928,009
Oct 14 2020 88.97 0.43 0.49% 88.26 90.00 88.26 1,182,788
Oct 13 2020 88.54 -1.24 -1.38% 88.94 89.895 87.60 1,667,072
Oct 12 2020 89.78 0.56 0.63% 90.22 90.265 89.13 1,746,326
Oct 09 2020 89.22 -0.72 -0.8% 90.00 90.96 88.83 1,837,693
Oct 08 2020 89.94 0.04 0.04% 89.61 89.9599 88.00 779,505
Oct 07 2020 89.90 2.22 2.53% 88.77 90.00 88.37 991,998
Oct 06 2020 87.68 -0.40 -0.45% 88.08 89.85 87.45 1,214,834
Oct 05 2020 88.08 3.09 3.64% 85.93 88.43 84.84 1,172,545
Oct 02 2020 84.99 0.50 0.59% 83.56 85.84 82.85 1,013,347
Oct 01 2020 84.49 -0.79 -0.93% 85.54 86.22 83.56 1,095,532
Sep 30 2020 85.28 -0.87 -1.01% 86.53 87.70 84.68 1,948,477
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:20201030 17:31:07