PCAR

PACCAR Inc. Historical Stock Prices

$66.02
*  
0.15
 negative 
0.23%
Get PCAR Alerts
*Delayed - data as of Apr. 23, 2014 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 23-APR-2013 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00  65.95  66.29  65.76  66.02 843,001
04/23/2014 65.95 66.29 65.76 66.02 843,332
04/22/2014 65.81 66.25 65.64 65.87 1,159,457
04/21/2014 65.53 66.03 65.18 65.89 997,914
04/17/2014 65.54 65.86 65.19 65.38 1,332,564
04/16/2014 65.57 65.92 64.66 65.68 1,391,250
04/15/2014 64.5 65.07 63.48 64.55 1,560,021
04/14/2014 64.65 64.98 63.876 64.29 1,950,909
04/11/2014 64.88 65.27 63.86 64.13 2,430,526
04/10/2014 66.6 66.688 64.76 64.96 2,278,661
04/09/2014 66.04 67.06 65.67 66.69 2,059,670
04/08/2014 64.81 65.96 64.582 65.57 1,799,454
04/07/2014 65.75 65.91 64.52 64.855 2,061,880
04/04/2014 68.11 68.375 65.43 65.73 3,352,406
04/03/2014 68.14 68.25 67.16 67.41 2,113,711
04/02/2014 68.02 68.37 67.78 68.27 1,697,157
04/01/2014 68 68.1 67.46 67.81 2,322,151
03/31/2014 67.03 68.37 66.83 67.44 2,601,770
03/28/2014 66.13 67.09 65.98 66.56 1,501,630
03/27/2014 66.52 66.67 65.59 65.92 2,135,792
03/26/2014 67.82 68.21 66.5 66.52 1,754,681
03/25/2014 68.44 68.81 67.06 67.65 3,014,154
03/24/2014 67.51 67.58 65.98 66.63 2,017,566
03/21/2014 67.68 68.11 66.93 67.39 3,210,382
03/20/2014 66.24 67.18 66.11 66.945 1,076,599
03/19/2014 67.03 67.384 66.03 66.69 1,591,175
03/18/2014 66.48 67.41 66.169 67.25 1,704,305
03/17/2014 65.67 66.92 65.58 66.51 1,692,224
03/14/2014 64.99 65.58 64.81 65 1,796,457
03/13/2014 66.63 66.63 64.81 65.3 2,170,830
03/12/2014 65.39 66.39 65.17 66.35 1,488,378
03/11/2014 65.15 66.49 65.15 65.78 1,456,436
03/10/2014 65.65 65.97 65.07 65.56 993,120
03/07/2014 65.92 66.44 65.62 65.93 1,278,318
03/06/2014 65.69 65.9482 65.376 65.89 1,226,753
03/05/2014 65.88 66.38 65.05 65.31 2,018,540
03/04/2014 65.9 66.15 65.35 65.91 2,476,391
03/03/2014 65.03 65.46 64.7001 65.08 1,819,180
02/28/2014 65.29 66.46 64.81 65.84 2,614,372
02/27/2014 65.49 65.5 64.2 64.99 1,656,256
02/26/2014 64.94 65.13 64.1 64.45 1,647,497
02/25/2014 63.92 64.82 63.46 64.66 2,476,508
02/24/2014 62.7 65.36 62.53 64.19 4,335,298
02/21/2014 64.94 65.09 61.84 62.37 2,058,282
02/20/2014 61.95 62.29 61.65 62 1,402,644
02/19/2014 62 62.59 61.68 61.81 2,308,767
02/18/2014 61.75 62.79 61.7 62.29 2,677,907
02/14/2014 59.48 61.665 59.47 61.54 3,775,646
02/13/2014 58.76 59.9 58.35 59.85 2,040,405
02/12/2014 59.29 59.74 58.99 59.23 1,650,325
02/11/2014 58.46 59.47 58.37 59.19 1,390,093
02/10/2014 58.93 59.08 58.23 58.49 1,583,448
02/07/2014 58.78 59.58 58.59 59.15 2,271,690
02/06/2014 56.81 58.84 56.72 58.63 3,101,628
02/05/2014 56.02 56.97 55.45 56.9 6,092,212
02/04/2014 54.47 55.36 53.59 55.06 4,730,589
02/03/2014 55.67 57.498 53.85 54 2,992,114
01/31/2014 55.34 57 55.1201 56 3,482,067
01/30/2014 57.06 57.75 56.352 57.45 2,129,037
01/29/2014 56.2 57.28 55.88 56.54 1,775,027
01/28/2014 56.59 57.13 56.0465 56.8 1,313,682
01/27/2014 56.07 57.25 55.64 56.55 2,091,086
01/24/2014 57.94 57.94 56.21 56.24 2,461,489
01/23/2014 58.35 58.82 58.2 58.25 1,719,228
01/22/2014 59.38 59.61 58.905 58.98 1,099,996
01/21/2014 59.83 60 58.98 59.35 1,205,139
01/17/2014 59.18 59.73 59 59.53 1,697,439
01/16/2014 59 59.2525 58.7 59.25 1,130,755
01/15/2014 58.7 59.315 58.37 58.89 1,368,296
01/14/2014 58.47 58.735 58.04 58.62 1,592,803
01/13/2014 58.86 59.27 58.18 58.4 1,429,395
01/10/2014 59.12 59.2 58.49 59.19 1,234,158
01/09/2014 59.09 59.24 58.24 59 1,054,496
01/08/2014 59.12 59.24 58.43 58.97 1,780,806
01/07/2014 59.15 59.37 58.8 59.12 1,588,075
01/06/2014 59.67 60.17 58.91 59.16 3,502,134
01/03/2014 58.61 59.04 58.285 58.63 1,076,246
01/02/2014 58.94 59 58.22 58.51 1,077,979
12/31/2013 59.15 59.35 58.814 59.17 980,859
12/30/2013 58.46 58.99 58.46 58.84 700,050
12/27/2013 58.61 58.81 58.37 58.47 1,001,765
12/26/2013 58.26 58.89 58.19 58.72 900,630
12/24/2013 58.07 58.3 57.64 58.14 375,219
12/23/2013 57.68 58.22 57.59 57.83 1,129,092
12/20/2013 57.34 57.84 57.096 57.62 1,704,825
12/19/2013 57.47 57.73 56.98 57.29 994,887
12/18/2013 57.07 57.75 56.06 57.73 2,873,902
12/17/2013 57.3 58.03 57.09 57.85 1,524,773
12/16/2013 56.47 57.59 56.47 57.31 1,395,587
12/13/2013 56.36 56.57 56.14 56.16 1,037,665
12/12/2013 55.99 56.77 55.936 56.04 1,469,457
12/11/2013 56.99 57.32 56.01 56.1 1,140,415
12/10/2013 56.8 57.26 56.64 57.1 856,483
12/09/2013 57.22 57.38 56.73 56.87 728,008
12/06/2013 56.79 57.01 56.0213 56.95 1,125,064
12/05/2013 55.58 55.99 55.37 55.6 1,079,739
12/04/2013 55.74 56.36 55.01 55.53 1,583,104
12/03/2013 56.86 57.18 55.79 56.3 2,004,008
12/02/2013 57.2 57.45 57.015 57.13 905,600
11/29/2013 57.43 57.6 57.18 57.31 506,200
11/27/2013 57.04 57.35 56.85 57.28 651,367
11/26/2013 56.92 57.14 56.76 56.95 1,097,640
11/25/2013 56.65 56.92 56.46 56.73 1,231,990
11/22/2013 56.44 56.65 56.2 56.64 906,777
11/21/2013 55.52 56.4 55.2 56.31 1,132,604
11/20/2013 55.85 55.85 55.03 55.245 985,535
11/19/2013 56.07 56.5 55.5 55.56 1,467,344
11/18/2013 57.04 57.34 56.3 56.38 1,245,711
11/15/2013 57.04 57.21 56.84 57 1,061,396
11/14/2013 56.8 57.03 56.46 57 884,388
11/13/2013 56.04 56.59 56.04 56.59 1,338,186
11/12/2013 57.01 57.44 56.42 56.81 1,686,729
11/11/2013 56.85 57.09 56.64 57 1,087,765
11/08/2013 56.01 56.84 55.91 56.84 1,239,563
11/07/2013 56.97 57.16 55.93 56.04 1,215,109
11/06/2013 57.7 57.7 56.75 56.89 953,688
11/05/2013 56.13 57.83 55.895 57.25 2,473,103
11/04/2013 56.41 56.59 56.11 56.57 1,297,814
11/01/2013 55.78 56.27 55.38 56.22 2,552,957
10/31/2013 55.72 55.92 55.32 55.6 1,691,247
10/30/2013 56.38 56.73 55.29 55.57 2,353,232
10/29/2013 57.07 57.48 55.44 56.63 4,228,579
10/28/2013 58.4 58.77 57.96 58.21 1,793,127
10/25/2013 58.64 58.64 57.67 58.55 1,532,435
10/24/2013 58.41 58.515 57.86 58.47 944,465
10/23/2013 57.97 58.39 57.78 58.2 1,157,208
10/22/2013 58 58.6 57.73 58.41 1,314,323
10/21/2013 57.43 57.695 57.14 57.66 1,080,920
10/18/2013 57.5 57.74 57.275 57.56 1,070,721
10/17/2013 56.67 57.495 56.36 57.44 1,065,736
10/16/2013 56.6 57 55.96 56.95 1,192,278
10/15/2013 56.19 56.62 55.81 55.96 1,138,758
10/14/2013 55.79 56.73 55.7 56.58 919,828
10/11/2013 55.29 56.27 55.28 56.195 997,284
10/10/2013 54.75 55.8 54.7 55.71 1,979,094
10/09/2013 54.16 54.49 53.67 54.24 1,496,600
10/08/2013 54.79 55.03 54.03 54.07 1,433,961
10/07/2013 54.91 55.45 54.64 54.92 1,203,414
10/04/2013 55.53 55.64 55.1401 55.52 1,541,185
10/03/2013 55.81 56.13 55.11 55.36 1,689,505
10/02/2013 55.23 55.73 55.04 55.72 1,117,162
10/01/2013 55.62 56.17 55.4 55.74 1,424,196
09/30/2013 55.39 55.71 54.87 55.66 1,975,937
09/27/2013 56.03 56.04 55.57 55.8 1,039,538
09/26/2013 56.65 56.78 56.16 56.44 949,478
09/25/2013 56.63 56.89 56.19 56.41 1,807,255
09/24/2013 57.42 57.56 56.55 56.77 1,965,766
09/23/2013 57.15 57.63 57.05 57.32 1,359,056
09/20/2013 58.2 58.42 57.42 57.65 3,187,561
09/19/2013 57.96 58.315 57.77 58.05 1,107,338
09/18/2013 56.87 57.88 56.61 57.69 1,157,011
09/17/2013 56.92 57.16 56.5818 56.97 743,603
09/16/2013 57.11 57.25 56.9 56.97 1,169,708
09/13/2013 55.93 56.31 55.92 56.28 920,594
09/12/2013 55.94 56.12 55.71 55.98 914,730
09/11/2013 55.99 56.15 55.64 56.07 1,164,158
09/10/2013 55.58 56.22 55.49 55.98 1,087,214
09/09/2013 54.49 55.33 54.24 55.13 877,311
09/06/2013 53.94 54.97 53.57 54.24 1,067,631
09/05/2013 54.08 54.9 53.94 54.6 1,399,841
09/04/2013 53.37 54.28 53.07 54.09 1,327,670
09/03/2013 54.53 54.81 53.21 53.56 1,557,074
08/30/2013 53.93 54.06 53.41 53.61 1,080,488
08/29/2013 53.71 54.46 53.65 54 1,000,234
08/28/2013 53.6 54.42 53.39 53.96 1,522,470
08/27/2013 54.19 54.27 53.41 53.56 1,459,540
08/26/2013 55.05 55.4 54.73 54.81 811,785
08/23/2013 55.42 55.468 54.6 55.21 1,084,307
08/22/2013 54.29 55.4 54.26 55.24 849,030
08/21/2013 54.43 54.845 53.95 54.23 1,069,649
08/20/2013 54.44 55.04 54.1225 54.83 757,596
08/19/2013 54.77 54.9598 54.34 54.41 944,656
08/16/2013 54.65 55.17 54.5175 54.74 1,072,232
08/15/2013 55.18 55.22 54.48 54.84 960,249
08/14/2013 56.2 56.22 55.57 55.78 868,004
08/13/2013 56.32 56.6 56.01 56.39 739,671
08/12/2013 55.58 56.49 55.4 56.36 790,180
08/09/2013 55.78 56.05 55.45 55.93 679,257
08/08/2013 56.1 56.28 55.58 56.01 928,481
08/07/2013 55.9 56 55.28 55.7 1,128,544
08/06/2013 56.1 56.23 55.64 56.13 1,246,212
08/05/2013 56.65 56.89 56.26 56.385 874,057
08/02/2013 56.53 57.075 56.23 56.94 1,371,913
08/01/2013 56.75 57.13 56.54 56.82 1,437,584
07/31/2013 56.6 56.71 56.23 56.27 1,276,387
07/30/2013 56.52 56.89 56.1 56.36 1,555,750
07/29/2013 56.05 56.34 55.79 56.05 908,375
07/26/2013 55.63 56.31 55.52 56.1 1,308,676
07/25/2013 56.21 56.42 55.7051 56.13 1,323,842
07/24/2013 55.73 56.5 55.63 56.2 3,382,888
07/23/2013 59.53 60 57.02 57.25 3,113,274
07/22/2013 58.41 58.57 57.68 57.81 2,328,112
07/19/2013 57.81 57.93 57.32 57.63 2,083,245
07/18/2013 56.75 57.78 56.72 57.54 1,235,322
07/17/2013 56.81 57.18 56.55 56.96 945,366
07/16/2013 57.25 57.41 56.56 56.75 1,024,736
07/15/2013 56.81 57.34 56.67 57.16 1,087,122
07/12/2013 56.78 56.9 56.31 56.65 1,697,806
07/11/2013 55.49 56.91 55.3 56.82 2,419,921
07/10/2013 54.76 55.18 54.49 54.77 1,021,263
07/09/2013 55 55.265 54.65 54.96 1,212,487
07/08/2013 54.74 54.89 54.45 54.59 1,064,772
07/05/2013 53.92 54.38 53.32 54.37 973,096
07/03/2013 52.85 53.61 52.592 53.47 1,206,868
07/02/2013 54.26 54.54 53.51 53.93 1,282,812
07/01/2013 53.66 54.32 53.65 54.25 1,430,378
06/28/2013 53.28 53.95 53.23 53.66 2,146,151
06/27/2013 52.96 53.72 52.86 53.63 1,513,892
06/26/2013 52.48 52.84 52.15 52.63 948,576
06/25/2013 51.69 52.05 51.39 51.88 1,548,053
06/24/2013 51.93 51.97 51.13 51.14 2,675,530
06/21/2013 52.65 52.68 51.7 52.33 2,860,013
06/20/2013 53.14 53.26 52.02 52.21 1,671,944
06/19/2013 54.41 54.59 53.82 53.82 846,781
06/18/2013 53.93 54.65 53.79 54.51 668,629
06/17/2013 53.53 54.22 53.43 53.86 963,127
06/14/2013 53.68 54.06 53.22 53.22 917,551
06/13/2013 52.44 54.13 52.33 53.9 1,065,669
06/12/2013 53.76 53.86 52.585 52.65 742,693
06/11/2013 53.34 54.01 53.11 53.34 874,367
06/10/2013 54.55 54.64 53.77 54.09 1,035,572
06/07/2013 53.72 54.43 53.42 54.35 1,244,364
06/06/2013 52.96 53.35 52.45 53.34 1,026,110
06/05/2013 53.82 53.91 52.72 52.78 1,746,074
06/04/2013 53.69 53.99 52.76 53.83 2,161,872
06/03/2013 53.89 54.02 52.18 53.72 2,520,178
05/31/2013 53.99 54.55 53.48 53.6 1,871,139
05/30/2013 53.95 54.66 53.93 54.17 746,514
05/29/2013 53.56 54.27 53.38 53.97 1,115,639
05/28/2013 54.01 54.56 53.66 53.97 940,534
05/24/2013 53.33 53.53 52.83 53.35 1,287,588
05/23/2013 53.67 54.245 53.61 53.96 1,281,671
05/22/2013 54.78 55.05 53.76 54.12 1,536,551
05/21/2013 54.55 54.86 54.255 54.63 1,582,183
05/20/2013 54.2 54.79 54.18 54.56 1,570,893
05/17/2013 53.24 54.69 53.1 54.54 2,906,879
05/16/2013 52.92 53.445 52.62 52.77 1,735,693
05/15/2013 52.39 53.32 51.81 53.2 1,629,238
05/14/2013 52.41 53.105 52.31 52.91 1,686,395
05/13/2013 52.27 52.7 52.19 52.43 1,350,530
05/10/2013 52.73 52.91 52.46 52.61 1,287,240
05/09/2013 52.93 53.41 52.5099 52.69 1,664,195
05/08/2013 52.3 53.37 52.19 53.19 2,238,192
05/07/2013 52 52.47 51.93 52.47 1,308,297
05/06/2013 51.2 52.34 50.0101 51.97 2,109,877
05/03/2013 51.63 53.12 51.57 52.54 2,942,058
05/02/2013 49.67 51.205 49.58 50.89 2,363,175
05/01/2013 49.53 49.72 49.36 49.53 2,452,400
04/30/2013 49.28 49.78 48.971 49.78 1,957,586
04/29/2013 49.59 50.03 49.53 49.83 1,130,882
04/26/2013 49.83 50.06 49.3 49.52 1,299,879
04/25/2013 49.34 50.155 49.107 49.82 2,047,813
04/24/2013 48.67 49.47 48.67 48.99 1,594,848
04/23/2013 48.8 49.05 47.79 48.76 3,666,416
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?