PCAR

PACCAR Historical Data

PCAR Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 88.60 1.24 1.42% 87.06 88.63 86.81 1,351,570
Aug 06 2020 87.36 0.46 0.53% 86.53 87.39 86.53 1,425,913
Aug 05 2020 86.90 1.99 2.34% 85.60 86.97 85.00 1,442,794
Aug 04 2020 84.91 -0.70 -0.82% 84.71 85.61 84.50 1,409,176
Aug 03 2020 85.61 0.53 0.62% 84.97 86.18 84.745 1,129,195
Jul 31 2020 85.08 0.47 0.56% 84.23 85.09 83.70 1,515,756
Jul 30 2020 84.61 -1.38 -1.6% 85.13 85.25 84.025 1,212,890
Jul 29 2020 85.99 0.54 0.63% 85.06 86.20 84.97 1,618,660
Jul 28 2020 85.45 -0.47 -0.55% 85.97 86.63 85.01 1,908,493
Jul 27 2020 85.92 0.18 0.21% 85.74 86.8912 85.27 1,494,266
Jul 24 2020 85.74 -0.32 -0.37% 86.50 87.24 85.12 2,647,555
Jul 23 2020 86.06 0.81 0.95% 85.33 86.49 85.00 2,557,107
Jul 22 2020 85.25 1.59 1.9% 83.83 86.40 83.66 2,822,600
Jul 21 2020 83.66 3.98 4.99% 79.12 83.92 78.11 3,540,511
Jul 20 2020 79.68 0.25 0.31% 79.00 79.80 78.51 2,289,128
Jul 17 2020 79.43 -0.02 -0.03% 79.73 79.98 78.99 3,636,631
Jul 16 2020 79.45 0.73 0.93% 78.25 79.555 78.03 1,770,398
Jul 15 2020 78.72 1.67 2.17% 78.05 79.00 77.28 1,811,321
Jul 14 2020 77.05 1.41 1.86% 75.29 77.175 74.84 2,116,293
Jul 13 2020 75.64 0.40 0.53% 75.41 76.66 74.53 1,899,289
Jul 10 2020 75.24 0.81 1.09% 74.36 75.50 74.29 1,396,269
Jul 09 2020 74.43 -1.03 -1.36% 75.12 75.68 74.17 1,361,220
Jul 08 2020 75.46 -0.31 -0.41% 75.77 76.45 74.98 1,140,146
Jul 07 2020 75.77 -1.39 -1.8% 76.48 77.01 75.60 1,297,003
Jul 06 2020 77.16 1.48 1.96% 76.99 77.41 76.35 1,975,129
Jul 03 2020 75.68 0.00 +0.00% 75.39 77.10 74.745 0
Jul 02 2020 75.68 1.43 1.93% 75.39 77.10 74.745 1,473,847
Jul 01 2020 74.25 -0.60 -0.8% 75.56 75.63 74.00 1,319,893
Jun 30 2020 74.85 1.17 1.59% 73.04 75.24 72.79 1,967,762
Jun 29 2020 73.68 1.24 1.71% 73.50 74.48 72.005 1,209,894
Jun 26 2020 72.44 -0.81 -1.11% 72.81 73.35 72.11 2,067,921
Jun 25 2020 73.25 0.73 1.01% 72.17 73.35 71.61 1,286,646
Jun 24 2020 72.52 -2.25 -3.01% 73.93 73.93 72.19 1,235,809
Jun 23 2020 74.77 0.05 0.07% 75.63 75.81 74.59 1,173,581
Jun 22 2020 74.72 -0.24 -0.32% 74.32 75.01 73.48 948,787
Jun 19 2020 74.96 0.49 0.66% 75.39 76.56 73.88 2,484,368
Jun 18 2020 74.47 0.17 0.23% 74.63 75.15 73.91 812,362
Jun 17 2020 74.30 -0.21 -0.28% 74.93 75.19 73.97 1,001,572
Jun 16 2020 74.51 0.79 1.07% 75.94 76.49 73.73 1,744,302
Jun 15 2020 73.72 0.55 0.75% 71.37 73.90 70.89 1,333,194
Jun 12 2020 73.17 0.59 0.81% 74.59 74.61 71.35 1,702,097
Jun 11 2020 72.58 -4.22 -5.49% 75.39 75.98 72.52 2,032,044
Jun 10 2020 76.80 -2.15 -2.72% 78.53 78.645 76.79 1,831,419
Jun 09 2020 78.95 0.12 0.15% 77.92 79.48 77.49 1,398,850
Jun 08 2020 78.83 0.88 1.13% 77.78 79.35 77.51 1,759,460
Jun 05 2020 77.95 2.26 2.99% 77.05 78.60 76.47 2,509,732
Jun 04 2020 75.69 1.06 1.42% 74.27 75.72 73.925 1,306,495
Jun 03 2020 74.63 1.20 1.63% 73.83 74.95 73.45 1,471,623
Jun 02 2020 73.43 0.31 0.42% 72.77 73.51 72.67 1,727,777
Jun 01 2020 73.12 -0.74 -1.0% 74.05 74.49 72.955 1,178,716
May 29 2020 73.86 -0.15 -0.2% 73.71 74.57 72.71 2,287,136
May 28 2020 74.005 -1.06 -1.41% 75.16 75.52 73.43 1,944,401
May 27 2020 75.06 2.52 3.47% 74.07 75.11 73.00 1,813,867
May 26 2020 72.54 4.12 6.02% 69.99 72.75 69.52 2,301,776
May 25 2020 68.42 0.00 +0.00% 67.89 68.52 67.51 0
May 22 2020 68.42 0.23 0.34% 67.89 68.52 67.51 1,387,785
May 21 2020 68.19 -0.84 -1.22% 69.02 69.205 68.03 1,188,573
May 20 2020 69.03 0.48 0.7% 68.70 69.79 68.62 1,957,084
May 19 2020 68.55 -1.42 -2.03% 69.72 70.24 68.49 1,694,003
May 18 2020 69.97 3.14 4.7% 69.26 70.14 68.07 2,172,072
May 15 2020 66.83 0.22 0.33% 66.35 67.60 65.90 3,668,923
May 14 2020 66.61 0.61 0.92% 64.85 66.77 64.25 2,206,152
May 13 2020 66.00 -0.84 -1.26% 66.38 67.12 65.67 3,886,479
May 12 2020 66.84 -1.99 -2.89% 67.36 68.84 66.815 2,277,221
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:20200810 22:21:28