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
2011-12-05	3,456,800	41.10	41.14	40.19	40.54	00:00:00
2011-12-06	2,150,100	40.71	40.83	40.12	40.36	00:00:00
2011-12-07	2,738,800	40.20	40.23	39.17	39.77	00:00:00
2011-12-08	2,494,900	39.56	40.09	38.64	38.74	00:00:00
2011-12-09	2,766,200	39.11	40.26	39.01	40.10	00:00:00
2011-12-12	3,568,700	39.77	39.79	37.79	38.68	00:00:00
2011-12-13	2,785,800	38.90	39.44	37.26	37.60	00:00:00
2011-12-14	3,116,500	37.30	37.57	36.55	37.28	00:00:00
2011-12-15	2,428,000	36.92	37.22	36.31	36.38	00:00:00
2011-12-16	4,097,700	36.72	37.30	36.11	36.22	00:00:00
2011-12-19	2,123,800	36.54	36.78	35.38	35.48	00:00:00
2011-12-20	2,542,900	36.19	37.51	36.02	37.29	00:00:00
2011-12-21	2,164,500	37.31	37.50	36.47	37.05	00:00:00
2011-12-22	1,499,100	37.08	37.70	37.08	37.55	00:00:00
2011-12-23	1,295,300	37.81	37.98	37.48	37.98	00:00:00
2011-12-27	812,300	37.92	38.17	37.65	37.97	00:00:00
2011-12-28	1,691,500	37.82	37.93	36.69	36.83	00:00:00
2011-12-29	977,900	37.06	37.50	36.85	37.46	00:00:00
2011-12-30	1,147,800	37.41	37.84	37.25	37.47	00:00:00
2012-01-03	2,803,800	38.57	39.38	38.36	38.80	00:00:00
2012-01-04	2,535,400	38.76	39.00	38.41	38.65	00:00:00
2012-01-05	4,187,100	38.94	40.63	38.75	40.36	00:00:00
2012-01-06	2,397,600	40.55	40.57	39.95	40.14	00:00:00
2012-01-09	1,798,600	40.28	40.72	40.04	40.62	00:00:00
2012-01-10	3,446,100	41.12	42.18	41.12	42.05	00:00:00
2012-01-11	2,033,300	42.08	42.37	41.90	42.19	00:00:00
2012-01-12	2,796,800	42.47	42.81	41.82	42.31	00:00:00
2012-01-13	2,379,400	42.12	42.50	41.80	42.44	00:00:00
2012-01-17	2,917,600	43.00	43.60	42.74	42.90	00:00:00
2012-01-18	2,669,400	42.96	43.27	42.38	43.01	00:00:00
2012-01-19	2,720,400	43.23	44.16	42.91	43.91	00:00:00
2012-01-20	2,973,000	44.00	44.00	43.52	43.90	00:00:00
2012-01-23	1,845,600	43.85	44.53	43.70	44.29	00:00:00
2012-01-24	3,564,800	44.02	45.01	43.48	45.00	00:00:00
2012-01-25	2,865,400	45.14	45.67	44.48	45.55	00:00:00
2012-01-26	3,365,000	46.19	46.19	44.45	44.55	00:00:00
2012-01-27	2,990,600	44.32	44.92	44.15	44.59	00:00:00
2012-01-30	6,623,500	44.11	44.60	43.86	44.18	00:00:00
2012-01-31	10,355,400	46.00	46.63	43.75	44.20	00:00:00
2012-02-01	5,053,700	45.18	45.18	43.83	44.10	00:00:00
2012-02-02	4,709,000	43.95	44.20	42.76	43.24	00:00:00
2012-02-03	6,172,400	43.80	44.47	43.72	44.25	00:00:00
2012-02-06	2,245,300	44.29	44.32	43.65	43.81	00:00:00
2012-02-07	3,382,000	43.62	43.97	43.49	43.87	00:00:00
2012-02-08	3,028,100	43.81	43.95	43.35	43.79	00:00:00
2012-02-09	2,134,400	43.93	43.95	43.40	43.76	00:00:00
2012-02-10	1,971,500	43.30	43.38	42.61	43.27	00:00:00
2012-02-13	2,377,800	43.59	44.09	43.24	44.04	00:00:00
2012-02-14	1,546,600	43.66	43.81	43.00	43.42	00:00:00
2012-02-15	5,169,800	43.47	44.83	43.13	44.34	00:00:00
2012-02-16	7,437,900	45.09	47.00	44.82	46.51	00:00:00
2012-02-17	3,223,800	46.57	46.64	45.75	46.18	00:00:00
2012-02-21	2,676,200	46.42	46.56	45.81	46.20	00:00:00
2012-02-22	2,052,700	46.19	46.21	45.58	45.76	00:00:00
2012-02-23	2,422,400	45.52	46.16	45.05	45.89	00:00:00
2012-02-24	1,891,700	46.08	46.61	45.75	45.84	00:00:00
2012-02-27	2,773,900	45.49	46.37	44.93	46.26	00:00:00
2012-02-28	2,302,000	46.36	46.58	46.06	46.51	00:00:00
2012-02-29	2,798,400	46.62	46.66	45.73	46.01	00:00:00
2012-03-01	1,669,300	46.25	46.61	45.80	46.03	00:00:00
2012-03-02	3,109,400	45.87	45.94	44.69	44.91	00:00:00
2012-03-05	2,269,900	44.86	45.09	44.40	45.01	00:00:00
2012-03-06	2,238,800	44.61	44.73	43.87	44.14	00:00:00
2012-03-07	1,705,600	44.20	44.93	44.18	44.63	00:00:00
2012-03-08	2,026,900	45.11	45.73	45.01	45.27	00:00:00
2012-03-09	1,658,100	45.32	46.12	45.16	45.85	00:00:00
2012-03-12	1,529,200	45.85	46.06	45.44	45.89	00:00:00
2012-03-13	2,093,900	46.22	47.15	46.06	47.12	00:00:00
2012-03-14	1,926,900	46.99	47.79	46.92	47.35	00:00:00
2012-03-15	2,068,400	47.42	47.84	46.83	47.75	00:00:00
2012-03-16	2,658,400	47.65	48.00	47.28	47.37	00:00:00
2012-03-19	1,747,400	47.17	47.76	47.08	47.34	00:00:00
2012-03-20	1,808,100	47.12	47.14	46.37	46.90	00:00:00
2012-03-21	1,174,300	46.82	46.97	46.42	46.80	00:00:00
2012-03-22	1,857,300	46.38	46.53	45.59	46.22	00:00:00
2012-03-23	1,353,100	46.42	46.60	45.63	46.45	00:00:00
2012-03-26	1,786,600	46.97	47.55	46.84	47.53	00:00:00
2012-03-27	1,507,700	47.98	47.99	47.30	47.35	00:00:00
2012-03-28	1,833,200	47.28	47.49	46.04	46.61	00:00:00
2012-03-29	1,304,600	46.38	46.93	46.00	46.85	00:00:00
2012-03-30	1,775,700	47.35	47.35	46.49	46.83	00:00:00
2012-04-02	2,036,400	46.71	47.37	46.25	47.14	00:00:00
2012-04-03	3,920,300	47.06	48.22	46.31	46.65	00:00:00
2012-04-04	2,771,400	46.14	46.21	45.57	45.91	00:00:00
2012-04-05	2,050,600	45.61	46.22	45.61	45.96	00:00:00
2012-04-09	2,534,100	45.29	45.29	44.49	44.58	00:00:00
2012-04-10	2,387,000	44.56	44.56	43.40	43.63	00:00:00
2012-04-11	8,411,800	44.14	44.27	41.65	42.45	00:00:00
2012-04-12	2,315,900	42.44	43.47	42.24	43.29	00:00:00
2012-04-13	2,223,400	43.06	43.15	42.65	42.75	00:00:00
2012-04-16	2,497,700	42.87	43.29	42.58	43.06	00:00:00
2012-04-17	2,685,200	43.35	43.93	42.85	43.54	00:00:00
2012-04-18	3,386,200	43.23	43.23	42.54	42.69	00:00:00
2012-04-19	2,625,200	42.56	43.52	42.18	42.51	00:00:00
2012-04-20	3,171,700	42.63	42.93	42.14	42.22	00:00:00
2012-04-23	3,857,100	41.75	42.02	41.06	41.95	00:00:00
2012-04-24	3,977,800	42.96	43.14	41.83	42.23	00:00:00
2012-04-25	3,022,000	42.78	42.83	42.23	42.58	00:00:00
2012-04-26	2,724,400	42.52	43.28	42.33	43.12	00:00:00
2012-04-27	1,969,800	43.43	43.88	43.19	43.73	00:00:00
2012-04-30	2,083,000	43.56	43.65	42.62	42.95	00:00:00
2012-05-01	3,264,000	42.93	43.18	42.22	42.45	00:00:00
2012-05-02	3,218,100	42.20	43.13	42.04	43.06	00:00:00
2012-05-03	3,260,100	42.86	42.86	41.86	41.99	00:00:00
2012-05-04	2,471,300	41.55	41.91	40.77	41.08	00:00:00
2012-05-07	2,037,000	41.10	41.33	40.73	41.05	00:00:00
2012-05-08	2,704,600	40.71	41.16	40.40	41.11	00:00:00
2012-05-09	2,667,500	40.45	41.01	40.23	40.48	00:00:00
2012-05-10	9,500,000	40.91	41.25	38.46	39.45	00:00:00
2012-05-11	4,921,400	39.06	40.27	38.49	39.36	00:00:00
2012-05-14	2,583,500	38.83	39.84	38.74	39.39	00:00:00
2012-05-15	2,452,100	39.27	39.62	38.87	38.95	00:00:00
2012-05-16	3,104,000	38.95	39.52	38.66	38.87	00:00:00
2012-05-17	3,749,400	38.75	38.92	37.64	37.90	00:00:00
2012-05-18	2,605,500	38.01	38.11	37.50	37.59	00:00:00
2012-05-21	2,654,200	37.66	38.66	37.61	38.51	00:00:00
2012-05-22	1,941,200	38.61	38.90	38.32	38.63	00:00:00
2012-05-23	2,100,000	38.18	39.02	37.84	38.90	00:00:00
2012-05-24	2,222,200	39.00	39.04	38.06	38.50	00:00:00
2012-05-25	1,487,900	38.58	38.71	38.26	38.35	00:00:00
2012-05-29	2,322,700	38.70	39.44	38.57	39.05	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>