PACCAR Inc (PCAR) Historical Stock Data
104.90 ↑1.48 (1.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PCAR is down -0.20% a day on average. There have been 14 days where PACCAR Inc closed green and 16 days where PCAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 104.28 | 104.90 | ↑$0.62 (0.59%) | 102.76 | 105.15 | 1.94M |
| 2025-01-02 | 104.97 | 103.42 | ↓$1.55 (-1.48%) | 102.93 | 105.60 | 1.37M |
| 2024-12-31 | 104.23 | 104.02 | ↓$0.21 (-0.20%) | 103.40 | 104.48 | 1.31M |
| 2024-12-30 | 104.12 | 103.61 | ↓$0.51 (-0.49%) | 102.64 | 104.13 | 1.61M |
| 2024-12-27 | 104.54 | 104.57 | ↑$0.03 (0.03%) | 103.39 | 105.75 | 1.64M |
| 2024-12-26 | 105.18 | 105.43 | ↑$0.25 (0.24%) | 104.36 | 105.73 | 0.94M |
| 2024-12-24 | 104.70 | 105.18 | ↑$0.48 (0.46%) | 103.77 | 105.25 | 0.98M |
| 2024-12-23 | 105.02 | 104.70 | ↓$0.32 (-0.30%) | 104.01 | 105.32 | 1.90M |
| 2024-12-20 | 104.77 | 105.32 | ↑$0.55 (0.52%) | 103.77 | 106.75 | 6.36M |
| 2024-12-19 | 108.65 | 107.51 | ↓$1.14 (-1.05%) | 106.76 | 109.55 | 3.18M |
| 2024-12-18 | 111.72 | 107.78 | ↓$3.94 (-3.53%) | 107.72 | 112.18 | 2.81M |
| 2024-12-17 | 112.13 | 111.66 | ↓$0.47 (-0.42%) | 111.48 | 113.89 | 2.96M |
| 2024-12-16 | 113.32 | 112.33 | ↓$0.99 (-0.87%) | 111.63 | 113.46 | 1.97M |
| 2024-12-13 | 112.59 | 113.01 | ↑$0.42 (0.37%) | 111.73 | 113.55 | 1.48M |
| 2024-12-12 | 115.78 | 112.80 | ↓$2.98 (-2.57%) | 111.71 | 115.91 | 2.17M |
| 2024-12-11 | 116.29 | 115.85 | ↓$0.44 (-0.38%) | 115.67 | 116.86 | 2.22M |
| 2024-12-10 | 114.84 | 115.37 | ↑$0.53 (0.46%) | 113.47 | 116.64 | 1.88M |
| 2024-12-09 | 115.87 | 114.83 | ↓$1.04 (-0.90%) | 114.69 | 116.46 | 1.87M |
| 2024-12-06 | 116.71 | 115.88 | ↓$0.83 (-0.71%) | 115.06 | 117.00 | 1.92M |
| 2024-12-05 | 117.77 | 117.62 | ↓$0.15 (-0.13%) | 116.60 | 118.19 | 2.03M |
| 2024-12-04 | 118.09 | 118.41 | ↑$0.32 (0.27%) | 117.19 | 118.81 | 2.05M |
| 2024-12-03 | 116.75 | 116.85 | ↑$0.10 (0.09%) | 116.38 | 117.53 | 1.86M |
| 2024-12-02 | 117.00 | 116.24 | ↓$0.76 (-0.65%) | 115.68 | 117.14 | 1.65M |
| 2024-11-29 | 116.64 | 117.00 | ↑$0.36 (0.31%) | 116.20 | 117.46 | 1.07M |
| 2024-11-27 | 115.62 | 116.18 | ↑$0.56 (0.48%) | 115.00 | 116.37 | 1.69M |
| 2024-11-26 | 115.83 | 115.82 | ↓$0.01 (-0.01%) | 114.59 | 116.29 | 2.13M |
| 2024-11-25 | 115.61 | 116.54 | ↑$0.93 (0.80%) | 115.40 | 116.67 | 2.98M |
| 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 |
Create an account or log in to view more rows.
$PCAR a comeback is always more fun than an all out win!!!!
$PCAR over a thousand shares in now
$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