TR4DER - PACCAR Inc. [PCAR] Historical Prices

PACCAR Inc. - [Ticker: PCAR]
Last Trade	59.32	Last Trade Time	2018-12-04 - 00:00:00
Variation	--1.79 (+0.97%)	Open	60.83
High	61.01	Low	58.91
Volume	4,308,404	Average Volume (3m)	0
Yield		Bid / Ask	70.98 x 300 - 71.00 x 700
Former Close	61.11	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
PCAR quotes from 2000-01-01 to 2024-05-04
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-11	2,623,600	38.25	39.13	37.99	38.94	00:00:00
2010-01-12	2,259,700	38.64	39.00	38.20	38.83	00:00:00
2010-01-13	2,716,500	38.98	39.13	38.36	39.00	00:00:00
2010-01-14	2,043,500	38.76	39.12	38.63	38.93	00:00:00
2010-01-15	4,074,700	38.92	39.13	37.90	38.00	00:00:00
2010-01-19	1,868,500	37.86	38.69	37.57	38.41	00:00:00
2010-01-20	2,157,300	37.94	38.00	36.73	37.70	00:00:00
2010-01-21	2,984,600	37.65	38.12	36.70	37.09	00:00:00
2010-01-22	3,116,300	37.13	37.26	36.09	36.16	00:00:00
2010-01-25	3,457,200	36.70	36.86	36.01	36.11	00:00:00
2010-01-26	2,453,000	36.12	36.30	35.57	35.68	00:00:00
2010-01-27	2,871,600	35.40	35.98	35.01	35.91	00:00:00
2010-01-28	4,466,400	36.00	36.40	34.91	35.23	00:00:00
2010-01-29	5,301,300	36.02	37.07	35.82	36.03	00:00:00
2010-02-01	3,485,000	36.16	36.30	35.63	36.11	00:00:00
2010-02-02	3,708,300	36.51	36.65	35.48	36.12	00:00:00
2010-02-03	2,443,000	35.85	36.70	35.75	35.87	00:00:00
2010-02-04	3,303,600	35.63	35.65	34.50	34.58	00:00:00
2010-02-05	5,544,800	34.76	34.77	33.45	34.16	00:00:00
2010-02-08	3,114,300	33.74	34.62	33.66	33.97	00:00:00
2010-02-09	2,949,100	34.45	35.49	34.33	34.95	00:00:00
2010-02-10	2,405,600	34.98	35.15	34.52	34.88	00:00:00
2010-02-11	2,894,200	34.70	35.77	34.62	35.69	00:00:00
2010-02-12	3,004,100	35.17	35.81	34.82	35.55	00:00:00
2010-02-16	2,021,500	35.96	36.21	35.45	36.17	00:00:00
2010-02-17	1,645,500	36.51	36.60	35.67	36.06	00:00:00
2010-02-18	2,082,900	36.12	36.34	35.82	35.93	00:00:00
2010-02-19	3,030,000	35.75	36.20	35.69	35.95	00:00:00
2010-02-22	2,563,000	36.05	36.23	35.13	35.36	00:00:00
2010-02-23	2,630,200	35.43	35.76	34.78	34.90	00:00:00
2010-02-24	2,658,900	35.18	35.89	35.15	35.71	00:00:00
2010-02-25	2,751,700	35.01	35.79	34.70	35.70	00:00:00
2010-02-26	2,807,900	35.70	35.88	35.17	35.35	00:00:00
2010-03-01	2,145,700	35.43	36.25	35.39	36.03	00:00:00
2010-03-02	5,291,700	36.10	37.65	36.10	37.11	00:00:00
2010-03-03	5,350,300	37.10	38.41	36.93	38.25	00:00:00
2010-03-04	3,577,500	38.30	38.61	38.14	38.44	00:00:00
2010-03-05	3,147,700	38.54	39.23	38.39	39.21	00:00:00
2010-03-08	2,294,500	39.12	39.41	38.84	38.99	00:00:00
2010-03-09	3,788,200	38.82	39.75	38.70	39.61	00:00:00
2010-03-10	2,958,500	39.48	39.96	39.14	39.76	00:00:00
2010-03-11	2,562,100	39.48	39.84	39.17	39.81	00:00:00
2010-03-12	6,948,100	40.00	41.84	39.83	41.35	00:00:00
2010-03-15	2,590,800	41.11	41.40	40.65	41.40	00:00:00
2010-03-16	2,547,800	41.80	41.93	41.48	41.75	00:00:00
2010-03-17	3,477,200	41.67	42.52	41.31	42.42	00:00:00
2010-03-18	3,197,400	42.22	42.42	41.83	42.04	00:00:00
2010-03-19	3,969,200	42.39	42.49	41.69	42.25	00:00:00
2010-03-22	2,991,800	42.03	43.37	41.81	43.23	00:00:00
2010-03-23	3,118,200	43.23	43.25	42.65	43.24	00:00:00
2010-03-24	2,686,700	43.23	43.60	42.97	43.06	00:00:00
2010-03-25	4,161,900	43.42	44.54	43.05	43.44	00:00:00
2010-03-26	2,481,800	43.57	44.01	43.28	43.67	00:00:00
2010-03-29	1,773,900	43.77	44.11	43.54	43.87	00:00:00
2010-03-30	1,965,100	43.87	44.08	43.47	43.83	00:00:00
2010-03-31	2,733,400	43.61	43.82	43.14	43.34	00:00:00
2010-04-01	2,009,200	43.51	44.25	43.35	43.83	00:00:00
2010-04-05	3,137,700	44.02	44.98	43.83	44.76	00:00:00
2010-04-06	2,261,700	44.70	44.99	44.48	44.69	00:00:00
2010-04-07	1,930,300	44.64	44.77	44.10	44.43	00:00:00
2010-04-08	2,192,300	44.38	44.67	43.76	44.55	00:00:00
2010-04-09	2,208,500	44.48	45.50	44.48	45.44	00:00:00
2010-04-12	1,377,600	45.50	45.61	45.13	45.39	00:00:00
2010-04-13	2,001,600	45.43	45.79	45.15	45.77	00:00:00
2010-04-14	1,652,600	45.55	46.45	45.44	46.42	00:00:00
2010-04-15	2,458,000	46.31	46.87	46.20	46.71	00:00:00
2010-04-16	3,368,000	46.64	46.97	45.66	45.89	00:00:00
2010-04-19	3,692,400	45.82	46.85	45.67	46.64	00:00:00
2010-04-20	6,253,300	47.09	47.21	44.81	45.31	00:00:00
2010-04-21	3,247,700	45.11	46.03	45.01	45.75	00:00:00
2010-04-22	2,824,200	45.30	46.58	45.01	46.43	00:00:00
2010-04-23	3,565,800	46.47	48.12	46.47	48.04	00:00:00
2010-04-26	2,181,600	48.00	48.64	47.76	48.04	00:00:00
2010-04-27	3,823,800	47.98	48.59	46.34	46.47	00:00:00
2010-04-28	2,428,300	46.79	47.20	46.24	46.44	00:00:00
2010-04-29	2,311,200	46.71	47.95	46.39	47.76	00:00:00
2010-04-30	2,028,300	47.95	48.31	46.51	46.52	00:00:00
2010-05-03	1,925,200	46.77	48.15	46.64	48.06	00:00:00
2010-05-04	4,926,700	47.19	47.37	45.00	46.10	00:00:00
2010-05-05	3,767,900	45.84	46.46	44.94	45.15	00:00:00
2010-05-06	6,345,600	44.62	45.35	39.75	42.85	00:00:00
2010-05-07	6,321,200	42.12	43.86	41.45	41.58	00:00:00
2010-05-10	4,056,700	44.20	45.24	44.01	44.77	00:00:00
2010-05-11	2,660,300	44.54	45.28	43.95	44.54	00:00:00
2010-05-12	5,399,700	44.73	45.35	44.04	45.32	00:00:00
2010-05-13	3,470,200	45.21	46.79	45.03	45.14	00:00:00
2010-05-14	3,619,600	44.82	44.86	43.14	44.10	00:00:00
2010-05-17	3,522,700	44.22	44.48	42.44	43.51	00:00:00
2010-05-18	2,099,100	43.79	44.58	42.76	42.92	00:00:00
2010-05-19	3,480,800	42.65	43.35	41.30	42.00	00:00:00
2010-05-20	5,970,600	40.97	40.99	39.13	39.17	00:00:00
2010-05-21	6,020,100	38.53	40.11	38.28	40.10	00:00:00
2010-05-24	3,354,100	39.55	40.21	39.00	39.48	00:00:00
2010-05-25	4,094,800	38.55	39.28	37.76	39.21	00:00:00
2010-05-26	6,320,500	39.43	41.34	39.27	39.91	00:00:00
2010-05-27	4,162,900	40.93	41.74	40.77	41.64	00:00:00
2010-05-28	2,796,100	41.75	41.86	40.56	41.00	00:00:00
2010-06-01	3,846,900	40.74	41.78	40.11	40.21	00:00:00
2010-06-02	2,737,300	40.36	41.44	39.83	41.42	00:00:00
2010-06-03	4,477,000	41.71	42.75	41.53	42.55	00:00:00
2010-06-04	3,280,100	41.13	41.59	39.69	39.86	00:00:00
2010-06-07	3,655,800	39.92	40.22	38.76	38.86	00:00:00
2010-06-08	2,754,700	39.04	39.51	38.50	39.36	00:00:00
2010-06-09	2,371,300	39.59	40.66	39.10	39.25	00:00:00
2010-06-10	5,325,500	40.26	42.16	40.09	42.09	00:00:00
2010-06-11	3,708,300	41.43	42.80	41.08	42.17	00:00:00
2010-06-14	2,969,100	42.74	43.14	41.89	42.02	00:00:00
2010-06-15	3,091,800	42.16	43.92	42.14	43.87	00:00:00
2010-06-16	1,783,600	43.50	43.80	43.30	43.46	00:00:00
2010-06-17	2,098,600	43.68	43.87	42.79	43.59	00:00:00
2010-06-18	2,911,700	43.66	44.37	43.47	43.65	00:00:00
2010-06-21	3,548,000	44.22	45.41	43.84	44.48	00:00:00
2010-06-22	3,071,500	44.62	44.98	42.88	43.02	00:00:00
2010-06-23	2,567,200	42.99	43.45	42.32	43.04	00:00:00
2010-06-24	2,930,200	42.76	43.32	41.98	42.61	00:00:00
2010-06-25	3,132,700	42.94	43.41	42.39	43.16	00:00:00
2010-06-28	2,219,700	43.03	43.39	42.29	42.52	00:00:00
2010-06-29	3,155,000	41.50	41.74	40.24	40.57	00:00:00
2010-06-30	3,755,100	40.50	41.16	39.76	39.87	00:00:00
2010-07-01	3,472,800	39.87	40.04	38.60	39.70	00:00:00
2010-07-02	3,917,900	39.92	40.01	38.97	39.34	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>