PACCAR Inc (PCAR) Historical Stock Data
114.75 ↑0.70 (0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PCAR is up 0.05% a day on average. There have been 12 days where PACCAR Inc closed green and 18 days where PCAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 113.67 | 114.75 | ↑$1.08 (0.95%) | 113.26 | 115.03 | 1.80M |
| 2024-11-21 | 111.44 | 114.05 | ↑$2.61 (2.34%) | 110.83 | 114.52 | 1.62M |
| 2024-11-20 | 110.18 | 109.99 | ↓$0.19 (-0.17%) | 109.14 | 110.97 | 1.46M |
| 2024-11-19 | 110.64 | 110.38 | ↓$0.26 (-0.23%) | 110.18 | 111.32 | 1.64M |
| 2024-11-18 | 112.92 | 111.88 | ↓$1.04 (-0.92%) | 111.82 | 113.25 | 1.91M |
| 2024-11-15 | 114.78 | 112.26 | ↓$2.52 (-2.20%) | 111.91 | 115.29 | 2.53M |
| 2024-11-14 | 116.68 | 115.06 | ↓$1.62 (-1.39%) | 114.84 | 117.22 | 1.71M |
| 2024-11-13 | 117.49 | 116.80 | ↓$0.69 (-0.59%) | 116.00 | 117.68 | 2.63M |
| 2024-11-12 | 116.00 | 116.79 | ↑$0.79 (0.68%) | 115.46 | 117.21 | 3.69M |
| 2024-11-11 | 115.28 | 116.43 | ↑$1.15 (1.00%) | 115.00 | 116.94 | 1.93M |
| 2024-11-08 | 112.69 | 114.38 | ↑$1.69 (1.50%) | 112.27 | 115.12 | 2.45M |
| 2024-11-07 | 116.00 | 112.72 | ↓$3.28 (-2.83%) | 112.38 | 116.19 | 2.39M |
| 2024-11-06 | 113.58 | 116.01 | ↑$2.43 (2.14%) | 112.14 | 117.83 | 4.62M |
| 2024-11-05 | 104.75 | 108.07 | ↑$3.32 (3.17%) | 104.35 | 108.63 | 3.41M |
| 2024-11-04 | 103.47 | 104.82 | ↑$1.35 (1.30%) | 103.43 | 105.23 | 2.75M |
| 2024-11-01 | 103.99 | 103.35 | ↓$0.64 (-0.62%) | 102.94 | 104.66 | 1.85M |
| 2024-10-31 | 104.83 | 104.28 | ↓$0.55 (-0.52%) | 103.06 | 105.42 | 2.41M |
| 2024-10-30 | 105.62 | 104.90 | ↓$0.72 (-0.68%) | 104.83 | 106.66 | 2.34M |
| 2024-10-29 | 106.84 | 106.67 | ↓$0.17 (-0.16%) | 106.22 | 107.28 | 1.99M |
| 2024-10-28 | 107.17 | 107.07 | ↓$0.10 (-0.09%) | 106.40 | 107.40 | 1.58M |
| 2024-10-25 | 105.96 | 105.90 | ↓$0.06 (-0.06%) | 105.66 | 107.46 | 2.99M |
| 2024-10-24 | 104.46 | 104.84 | ↑$0.38 (0.36%) | 103.35 | 105.31 | 2.01M |
| 2024-10-23 | 104.00 | 103.80 | ↓$0.20 (-0.19%) | 103.72 | 106.82 | 3.24M |
| 2024-10-22 | 106.22 | 104.79 | ↓$1.43 (-1.34%) | 100.01 | 107.00 | 7.37M |
| 2024-10-21 | 109.91 | 109.61 | ↓$0.30 (-0.27%) | 109.22 | 110.66 | 2.67M |
| 2024-10-18 | 110.00 | 110.09 | ↑$0.09 (0.08%) | 108.94 | 110.42 | 3M |
| 2024-10-17 | 107.57 | 107.56 | ↓$0.01 (-0.01%) | 106.94 | 108.01 | 2.44M |
| 2024-10-16 | 107.00 | 107.03 | ↑$0.03 (0.03%) | 106.26 | 107.10 | 2.90M |
| 2024-10-15 | 107.79 | 106.41 | ↓$1.38 (-1.28%) | 106.32 | 108.35 | 2.57M |
| 2024-10-14 | 106.55 | 108.22 | ↑$1.67 (1.57%) | 106.13 | 108.37 | 2.72M |
Create an account or log in to view more rows.
$PCAR what’s gonna happen now
$PCAR news?
$PCAR go to the bathroom
come back to green! I like it!
$PCAR bounce back baby
$PCAR hot trash
$PCAR Price target here?
$PCAR when this finally break out we could see huge upside
$PCAR Buy Buy Buy
$PCAR Time to buy here
$PCAR let’s go down baby 😉