Quantcast
PCAR

PACCAR Inc. Common Stock Historical Stock Prices

$71.3
*  
0.10
0.14%
Get PCAR Alerts
*Delayed - data as of Jun. 25, 2019  -  Find a broker to begin trading PCAR now
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-MAR-2019 TO 25-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 71.56 71.89 71.06 71.30 1,088,296
06/25/2019 71.56 71.89 71.06 71.3 1,088,296
06/24/2019 71.23 72.01 71 71.4 839,751
06/21/2019 72.07 72.47 71.3 71.34 1,796,042
06/20/2019 72.04 72.39 71.58 72.23 1,276,353
06/19/2019 71 71.41 70.5 71.2 1,178,566
06/18/2019 69.82 71.49 69.64 70.99 1,208,145
06/17/2019 69.93 70.14 69.11 69.24 849,067
06/14/2019 70 70.295 69.22 70.02 837,973
06/13/2019 69.89 70.2886 69.6 69.97 832,467
06/12/2019 69.78 70 69.44 69.82 897,024
06/11/2019 70.75 71.1 69.75 69.79 1,357,304
06/10/2019 70.48 70.86 69.92 70.2 1,212,217
06/07/2019 70.13 70.79 69.6 70.22 1,152,720
06/06/2019 69.09 69.8 68.66 69.74 1,135,648
06/05/2019 68.99 69.65 68.16 69.14 1,699,998
06/04/2019 66.76 68.65 66.61 68.62 1,801,559
06/03/2019 65.98 66.74 65.84 66.23 1,774,979
05/31/2019 66.49 67.06 65.78 65.82 1,779,903
05/30/2019 67.62 68.38 67.62 68.04 923,359
05/29/2019 66.57 67.59 66.33 67.51 1,535,090
05/28/2019 67.71 68.29 67.09 67.1 1,748,815
05/24/2019 67.48 67.62 67.02 67.56 1,143,249
05/23/2019 67.49 67.89 66.63 67.06 2,344,496
05/22/2019 69.94 70.05 68.16 68.18 1,555,432
05/21/2019 69.84 70.235 69.15 70.15 1,201,183
05/20/2019 68.77 70.07 68.31 69.32 1,534,075
05/17/2019 69.49 70.15 68.9 69.24 1,503,532
05/16/2019 69.47 70.39 69.44 69.89 1,063,244
05/15/2019 68.02 69.455 67.77 69.17 1,512,561
05/14/2019 67.74 68.98 67.52 68.71 1,585,081
05/13/2019 67.88 68.22 67.02 67.64 2,124,176
05/10/2019 68.76 69.685 67.75 69.51 1,799,034
05/09/2019 68.32 69.18 67.49 69.01 1,791,830
05/08/2019 68.82 69.38 68.41 68.84 1,515,667
05/07/2019 68.66 69.13 68.07 68.85 2,225,447
05/06/2019 70 70.49 68.93 69.43 2,249,096
05/03/2019 70.67 71.5 70.41 71.38 1,733,276
05/02/2019 70.88 71.09 69.96 70.19 2,147,200
05/01/2019 71.8 72.28 70.83 70.85 2,232,957
04/30/2019 72 73 69.84 71.67 3,729,089
04/29/2019 71 71.38 70.72 71.32 1,828,614
04/26/2019 70.43 71.03 70.12 70.96 2,054,352
04/25/2019 70.8 70.8 69.96 70.16 1,314,088
04/24/2019 71.08 71.71 70.7 71.48 1,359,770
04/23/2019 71.01 71.62 70.5001 71.18 1,338,690
04/22/2019 71.08 71.32 70.0782 71.13 936,290
04/18/2019 71.73 71.95 71.22 71.44 2,336,214
04/17/2019 71.66 72.21 71.085 71.12 1,138,691
04/16/2019 70.51 71.55 69.91 71.43 1,641,406
04/15/2019 70.59 70.85 70.2 70.36 1,092,077
04/12/2019 70 70.73 69.8 70.5 1,328,483
04/11/2019 68.97 69.765 68.622 69.71 1,395,765
04/10/2019 68.57 68.91 68.17 68.78 1,092,221
04/09/2019 68.52 68.765 67.95 68.4 1,280,500
04/08/2019 68.84 69.09 68.49 68.94 1,076,814
04/05/2019 69.32 69.43 68.83 69.02 1,218,270
04/04/2019 68.25 69.4125 68.01 69.02 3,534,756
04/03/2019 68.67 68.95 68.025 68.33 2,570,816
04/02/2019 69.1 69.1 68.2 68.42 4,756,214
04/01/2019 68.81 69.24 68.34 69.05 2,580,764
03/29/2019 68.79 68.95 68.03 68.14 2,318,672
03/28/2019 67.93 68.86 67.71 68.27 1,137,452
03/27/2019 67.48 68.06 67.37 67.82 1,019,979
03/26/2019 67.72 68.15 67.155 67.42 1,230,692
03/25/2019 67.435 67.82 67.1 67.4 1,171,288
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for PCAR

Research Brokers before you trade

Want to trade FX?



Smart Portfolio