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
2012-11-19	2,125,800	42.34	42.52	41.96	42.33	00:00:00
2012-11-20	1,558,700	42.08	42.47	41.98	42.36	00:00:00
2012-11-21	1,715,400	42.36	42.83	42.06	42.55	00:00:00
2012-11-23	914,200	42.79	43.21	42.32	43.05	00:00:00
2012-11-26	1,560,400	42.94	43.41	42.85	43.27	00:00:00
2012-11-27	1,810,900	43.05	43.69	43.01	43.17	00:00:00
2012-11-28	1,951,200	42.85	44.15	42.84	44.14	00:00:00
2012-11-29	1,462,200	44.27	44.49	44.02	44.18	00:00:00
2012-11-30	1,786,500	44.22	44.27	43.80	43.94	00:00:00
2012-12-03	1,873,100	44.11	44.25	43.33	43.48	00:00:00
2012-12-04	3,513,900	43.59	43.91	42.87	43.43	00:00:00
2012-12-05	2,866,300	43.54	44.54	43.32	44.04	00:00:00
2012-12-06	3,043,700	44.02	44.05	43.29	43.29	00:00:00
2012-12-07	1,771,200	43.59	43.91	43.45	43.84	00:00:00
2012-12-10	1,479,100	43.79	44.56	43.74	44.51	00:00:00
2012-12-11	2,392,400	44.88	45.34	44.61	45.25	00:00:00
2012-12-12	1,714,600	44.57	45.13	44.41	44.64	00:00:00
2012-12-13	2,048,300	44.63	44.81	43.84	43.90	00:00:00
2012-12-14	1,974,800	44.01	44.45	43.86	43.91	00:00:00
2012-12-17	1,964,300	44.17	44.35	43.84	44.31	00:00:00
2012-12-18	2,025,300	44.45	45.00	44.29	44.98	00:00:00
2012-12-19	2,348,600	44.90	45.44	44.67	44.94	00:00:00
2012-12-20	1,895,400	45.04	45.04	44.55	44.98	00:00:00
2012-12-21	4,044,300	43.89	44.87	43.67	44.84	00:00:00
2012-12-24	537,400	44.91	44.95	44.34	44.67	00:00:00
2012-12-26	1,297,900	44.71	45.15	44.70	44.77	00:00:00
2012-12-27	1,677,500	44.78	44.89	43.78	44.62	00:00:00
2012-12-28	1,679,600	44.25	44.84	44.15	44.43	00:00:00
2012-12-31	1,914,300	44.34	45.21	44.22	45.21	00:00:00
2013-01-02	2,772,900	46.22	47.16	46.16	46.54	00:00:00
2013-01-03	2,403,200	45.96	46.85	45.96	46.33	00:00:00
2013-01-04	1,854,900	46.58	46.96	46.37	46.80	00:00:00
2013-01-07	1,292,600	46.49	46.65	46.18	46.29	00:00:00
2013-01-08	1,598,400	46.14	46.16	45.49	45.89	00:00:00
2013-01-09	2,106,000	45.57	45.79	45.42	45.63	00:00:00
2013-01-10	1,961,700	45.92	46.04	45.48	46.01	00:00:00
2013-01-11	1,394,400	46.06	46.41	45.62	46.03	00:00:00
2013-01-14	1,394,400	46.03	46.22	45.71	46.19	00:00:00
2013-01-15	1,277,400	45.78	46.17	45.60	46.10	00:00:00
2013-01-16	1,293,200	45.90	45.98	45.52	45.74	00:00:00
2013-01-17	1,309,700	45.73	46.59	45.73	46.45	00:00:00
2013-01-18	1,550,100	46.35	46.49	45.88	46.37	00:00:00
2013-01-22	1,279,100	46.16	46.50	46.13	46.47	00:00:00
2013-02-06	1,869,800	47.38	48.32	47.37	47.81	00:00:00
2013-02-07	2,282,500	47.03	47.59	46.51	47.16	00:00:00
2013-02-08	1,166,500	47.41	47.77	47.11	47.50	00:00:00
2013-02-11	1,041,800	47.63	47.81	47.27	47.79	00:00:00
2013-02-14	1,141,900	47.81	48.19	47.44	48.17	00:00:00
2013-02-15	1,920,400	48.06	48.32	47.88	48.09	00:00:00
2013-02-19	1,413,300	48.26	48.70	48.10	48.46	00:00:00
2013-02-20	2,272,200	48.42	48.43	47.20	47.32	00:00:00
2013-02-21	1,963,000	47.14	47.20	46.27	46.69	00:00:00
2013-03-11	1,646,100	50.28	50.94	50.28	50.87	00:00:00
2013-03-15	2,340,600	50.82	51.38	50.73	50.96	00:00:00
2013-03-18	1,633,100	50.29	50.72	49.28	50.32	00:00:00
2013-03-19	2,231,400	50.32	50.67	49.75	49.95	00:00:00
2013-03-20	1,378,600	50.49	50.53	49.79	50.00	00:00:00
2013-03-21	3,012,900	49.61	49.80	48.96	49.61	00:00:00
2013-03-22	1,760,500	49.86	50.06	49.76	50.04	00:00:00
2013-03-25	2,019,200	50.20	50.20	49.18	49.45	00:00:00
2013-04-01	1,048,300	50.56	50.79	49.65	49.91	00:00:00
2013-04-02	3,990,400	50.13	50.53	49.91	50.23	00:00:00
2013-04-03	2,874,800	50.15	50.23	48.33	48.62	00:00:00
2013-04-04	2,539,200	48.63	48.95	48.08	48.39	00:00:00
2013-04-05	2,802,800	47.56	48.28	47.28	48.19	00:00:00
2013-04-11	1,431,900	50.33	50.86	50.12	50.55	00:00:00
2013-04-12	1,891,600	50.56	50.56	49.60	50.23	00:00:00
2013-04-15	2,468,200	49.89	50.03	47.94	48.01	00:00:00
2013-04-17	2,378,800	48.08	48.24	47.12	47.57	00:00:00
2013-04-18	1,431,700	47.62	47.92	47.16	47.38	00:00:00
2013-04-19	2,329,100	47.29	48.43	47.24	48.20	00:00:00
2013-04-29	1,131,200	49.59	50.03	49.53	49.83	00:00:00
2013-05-02	2,363,200	49.67	51.21	49.58	50.89	00:00:00
2013-05-03	2,942,100	51.63	53.12	51.57	52.54	00:00:00
2013-05-06	2,109,900	51.20	52.34	50.01	51.97	00:00:00
2013-05-07	1,308,300	52.00	52.47	51.93	52.47	00:00:00
2013-05-08	2,238,200	52.30	53.37	52.19	53.19	00:00:00
2013-05-23	1,281,700	53.67	54.24	53.61	53.96	00:00:00
2013-05-24	1,287,600	53.33	53.53	52.83	53.35	00:00:00
2013-05-28	940,600	54.01	54.56	53.66	53.97	00:00:00
2013-06-06	1,026,200	52.96	53.35	52.45	53.34	00:00:00
2013-06-07	1,244,400	53.72	54.43	53.42	54.35	00:00:00
2013-06-10	1,035,600	54.55	54.64	53.77	54.09	00:00:00
2013-06-11	874,400	53.34	54.01	53.11	53.34	00:00:00
2013-06-12	742,700	53.76	53.86	52.59	52.65	00:00:00
2013-06-21	2,860,100	52.65	52.68	51.70	52.33	00:00:00
2013-06-24	2,675,600	51.93	51.97	51.13	51.14	00:00:00
2013-06-25	1,548,100	51.69	52.05	51.39	51.88	00:00:00
2013-06-26	948,600	52.48	52.84	52.15	52.63	00:00:00
2013-07-09	1,212,500	55.00	55.27	54.65	54.96	00:00:00
2013-07-12	1,697,900	56.78	56.90	56.31	56.65	00:00:00
2013-07-16	1,024,800	57.25	57.41	56.56	56.75	00:00:00
2013-07-17	945,400	56.81	57.18	56.55	56.96	00:00:00
2013-07-26	1,308,700	55.63	56.31	55.52	56.10	00:00:00
2013-08-08	928,500	56.10	56.28	55.58	56.01	00:00:00
2013-08-09	679,300	55.78	56.05	55.45	55.93	00:00:00
2013-08-13	739,700	56.32	56.60	56.01	56.39	00:00:00
2013-08-14	868,000	56.20	56.22	55.57	55.78	00:00:00
2013-08-20	757,200	54.44	55.04	54.12	54.83	00:00:00
2013-08-26	810,100	55.05	55.40	54.73	54.81	00:00:00
2013-09-12	914,700	55.94	56.12	55.71	55.98	00:00:00
2013-09-13	920,600	55.93	56.31	55.92	56.28	00:00:00
2013-09-30	1,976,700	55.39	55.71	54.87	55.66	00:00:00
2013-10-01	1,424,200	55.62	56.17	55.40	55.74	00:00:00
2013-10-02	1,117,200	55.23	55.73	55.04	55.72	00:00:00
2013-10-07	1,203,400	54.91	55.45	54.64	54.92	00:00:00
2013-10-29	4,228,600	57.07	57.48	55.44	56.63	00:00:00
2013-10-30	2,353,200	56.38	56.73	55.29	55.57	00:00:00
2013-11-18	1,245,700	57.04	57.34	56.30	56.38	00:00:00
2013-11-19	1,463,200	56.07	56.50	55.50	55.56	00:00:00
2013-11-20	985,500	55.85	55.85	55.03	55.25	00:00:00
2013-11-25	1,232,000	56.65	56.92	56.46	56.73	00:00:00
2013-11-29	506,200	57.43	57.60	57.18	57.31	00:00:00
2013-12-02	905,600	57.20	57.45	57.02	57.13	00:00:00
2013-12-03	2,004,000	56.86	57.18	55.79	56.30	00:00:00
2013-12-04	1,583,100	55.74	56.36	55.01	55.53	00:00:00
2013-12-05	1,079,700	55.58	55.99	55.37	55.60	00:00:00
2013-12-06	1,125,100	56.79	57.01	56.02	56.95	00:00:00
2013-12-10	856,500	56.80	57.26	56.64	57.10	00:00:00
2013-12-11	1,131,400	56.99	57.32	56.01	56.10	00:00:00
2013-12-12	1,469,500	55.99	56.77	55.94	56.04	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>