PCAR

PACCAR Historical Data

PCAR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 88.16 -1.10 -1.23% 88.25 88.73 86.38 1,206,768
Jan 14 2021 89.26 0.31 0.35% 89.00 89.88 88.74 918,138
Jan 13 2021 88.95 -0.51 -0.57% 89.74 89.90 88.125 1,157,568
Jan 12 2021 89.46 1.24 1.41% 88.45 89.66 87.67 963,769
Jan 11 2021 88.22 0.42 0.48% 87.52 88.27 87.065 835,219
Jan 08 2021 87.80 -0.60 -0.68% 88.67 88.95 86.60 1,267,494
Jan 07 2021 88.40 -0.41 -0.46% 87.79 89.83 87.70 1,718,595
Jan 06 2021 88.81 3.36 3.93% 85.72 89.93 85.37 2,035,246
Jan 05 2021 85.45 0.73 0.86% 84.71 85.68 84.23 1,151,524
Jan 04 2021 84.72 -1.56 -1.81% 86.53 87.37 84.27 1,683,748
Jan 01 2021 86.28 0.00 +0.00% 85.55 86.35 85.3289 0
Dec 31 2020 86.28 0.41 0.48% 85.55 86.35 85.3289 879,771
Dec 30 2020 85.87 0.55 0.64% 85.58 86.08 85.17 561,586
Dec 29 2020 85.32 -0.26 -0.3% 86.01 86.40 84.30 850,946
Dec 28 2020 85.58 -0.53 -0.62% 86.74 86.98 85.38 586,848
Dec 25 2020 86.11 0.00 +0.00% 85.40 86.20 85.00 0
Dec 24 2020 86.11 0.00 +0.00% 85.40 86.20 85.00 0
Dec 24 2020 86.11 1.02 1.2% 85.40 86.20 85.00 372,958
Dec 23 2020 85.09 0.22 0.26% 85.02 85.50 84.68 951,376
Dec 22 2020 84.87 -0.98 -1.14% 85.69 85.70 84.66 916,961
Dec 21 2020 85.85 -0.16 -0.19% 84.70 86.18 84.065 1,190,781
Dec 18 2020 86.01 0.24 0.28% 86.27 86.57 85.00 3,717,540
Dec 17 2020 85.77 -1.12 -1.29% 86.48 86.87 85.16 1,705,291
Dec 16 2020 86.89 -0.40 -0.46% 86.92 87.58 86.60 1,412,337
Dec 15 2020 87.29 2.83 3.35% 86.16 87.52 85.64 1,727,940
Dec 14 2020 84.46 -1.00 -1.17% 85.6666 86.43 84.38 1,087,878
Dec 11 2020 85.46 -0.29 -0.34% 84.92 85.93 84.68 1,131,792
Dec 10 2020 85.75 -0.66 -0.76% 86.74 87.14 85.51 1,021,427
Dec 09 2020 86.41 0.00 0.0% 86.41 86.41 86.41 0
Dec 08 2020 86.41 0.10 0.12% 86.43 86.86 86.11 885,240
Dec 07 2020 86.31 -0.39 -0.45% 86.63 86.81 85.75 1,570,999
Dec 04 2020 86.70 0.45 0.52% 86.33 87.39 85.70 2,042,690
Dec 03 2020 86.25 -0.90 -1.03% 87.09 87.55 86.08 2,799,461
Dec 02 2020 87.15 -0.13 -0.15% 87.00 88.00 86.52 1,260,752
Dec 01 2020 87.28 0.22 0.25% 87.952 88.88 87.26 1,418,460
Nov 30 2020 87.06 -0.68 -0.78% 87.24 87.90 86.37 2,090,787
Nov 27 2020 87.74 0.00 +0.00% 90.12 90.12 87.57 0
Nov 27 2020 87.74 -1.08 -1.22% 90.12 90.12 87.57 590,387
Nov 26 2020 88.82 0.00 +0.00% 90.59 90.77 88.545 0
Nov 25 2020 88.82 -1.59 -1.76% 90.59 90.77 88.545 1,304,713
Nov 24 2020 90.41 0.85 0.95% 88.83 90.82 88.83 1,978,066
Nov 23 2020 89.56 0.78 0.88% 90.73 90.73 88.50 1,509,201
Nov 20 2020 88.78 -1.26 -1.4% 88.15 89.80 87.76 1,660,309
Nov 19 2020 90.04 0.20 0.22% 89.28 90.23 88.02 1,022,196
Nov 18 2020 89.84 1.02 1.15% 89.44 90.95 88.385 1,032,997
Nov 17 2020 88.82 -1.10 -1.22% 89.39 89.39 88.03 1,075,020
Nov 16 2020 89.92 0.01 0.01% 90.60 91.26 88.00 1,383,960
Nov 13 2020 89.91 0.92 1.03% 89.83 90.18 89.03 1,271,129
Nov 12 2020 88.99 -1.18 -1.31% 89.75 90.15 88.42 1,323,875
Nov 11 2020 90.17 -0.95 -1.04% 91.74 91.89 89.62 1,495,074
Nov 10 2020 91.12 0.52 0.57% 89.89 92.61 89.69 2,024,837
Nov 09 2020 90.60 0.51 0.57% 95.00 95.82 90.43 2,453,664
Nov 06 2020 90.09 -0.52 -0.57% 91.63 91.63 89.67 1,119,173
Nov 05 2020 90.61 1.86 2.1% 89.20 91.3075 88.085 1,216,692
Nov 04 2020 88.75 -3.03 -3.3% 92.72 93.30 88.61 1,521,439
Nov 03 2020 91.78 2.95 3.32% 90.09 92.33 89.53 1,640,917
Nov 02 2020 88.83 3.45 4.04% 86.65 88.91 86.38 1,498,728
Oct 30 2020 85.38 0.00 +0.00% 85.05 85.88 84.37 0
Oct 30 2020 85.38 -0.29 -0.34% 85.05 85.88 84.37 1,357,220
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
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:20210117 03:19:19