|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-12-04 | 4,963,400 | 48.86 | 50.31 | 48.63 | 49.78 | 00:00:00 | | 2015-12-07 | 2,446,800 | 49.59 | 49.69 | 48.74 | 49.02 | 00:00:00 | | 2015-12-08 | 3,242,900 | 48.64 | 48.90 | 47.99 | 48.45 | 00:00:00 | | 2015-12-09 | 3,053,800 | 48.38 | 49.69 | 48.23 | 48.84 | 00:00:00 | | 2015-12-10 | 1,796,400 | 48.70 | 49.30 | 48.55 | 48.88 | 00:00:00 | | 2015-12-11 | 2,697,900 | 47.96 | 49.00 | 46.91 | 47.25 | 00:00:00 | | 2015-12-15 | 2,360,100 | 47.74 | 48.48 | 47.71 | 47.88 | 00:00:00 | | 2015-12-16 | 2,731,000 | 47.20 | 47.48 | 45.99 | 46.72 | 00:00:00 | | 2016-01-04 | 2,848,400 | 46.50 | 47.39 | 45.87 | 47.16 | 00:00:00 | | 2016-01-05 | 2,156,800 | 47.40 | 47.56 | 46.47 | 47.17 | 00:00:00 | | 2016-01-06 | 2,853,900 | 46.64 | 47.84 | 46.52 | 47.18 | 00:00:00 | | 2016-01-12 | 1,644,900 | 45.64 | 46.02 | 44.51 | 45.19 | 00:00:00 | | 2016-01-13 | 2,621,100 | 45.27 | 45.66 | 44.12 | 44.30 | 00:00:00 | | 2016-01-26 | 2,359,000 | 46.12 | 47.58 | 46.08 | 47.55 | 00:00:00 | | 2016-01-27 | 2,365,600 | 47.65 | 47.99 | 46.58 | 46.91 | 00:00:00 | | 2016-01-28 | 3,144,800 | 47.69 | 47.99 | 46.01 | 47.36 | 00:00:00 | | 2016-01-29 | 5,931,000 | 45.24 | 49.57 | 45.01 | 49.07 | 00:00:00 | | 2016-02-08 | 3,068,800 | 49.69 | 50.32 | 49.10 | 49.89 | 00:00:00 | | 2016-02-16 | 1,931,100 | 50.55 | 51.38 | 50.00 | 51.36 | 00:00:00 | | 2016-02-17 | 2,726,500 | 51.72 | 53.21 | 51.14 | 52.05 | 00:00:00 | | 2016-02-18 | 2,405,500 | 51.90 | 52.35 | 50.70 | 51.28 | 00:00:00 | | 2016-02-25 | 1,919,100 | 51.53 | 51.82 | 50.73 | 51.82 | 00:00:00 | | 2016-02-26 | 1,772,400 | 52.32 | 52.67 | 51.12 | 51.95 | 00:00:00 | | 2016-03-07 | 2,239,700 | 53.03 | 53.94 | 53.01 | 53.65 | 00:00:00 | | 2016-03-11 | 1,922,400 | 52.43 | 52.83 | 51.30 | 52.73 | 00:00:00 | | 2016-03-24 | 1,499,000 | 53.01 | 53.46 | 51.93 | 53.45 | 00:00:00 | | 2016-03-30 | 1,434,500 | 55.04 | 55.25 | 54.28 | 54.57 | 00:00:00 | | 2016-04-07 | 1,591,900 | 52.71 | 53.00 | 52.21 | 52.42 | 00:00:00 | | 2016-04-08 | 1,567,100 | 52.94 | 53.76 | 52.45 | 52.65 | 00:00:00 | | 2016-04-26 | 4,739,900 | 57.98 | 59.12 | 56.32 | 58.93 | 00:00:00 | | 2016-04-27 | 4,308,800 | 59.93 | 60.86 | 59.27 | 60.23 | 00:00:00 | | 2016-04-28 | 2,200,400 | 59.91 | 60.64 | 59.34 | 59.58 | 00:00:00 | | 2016-05-02 | 2,326,400 | 59.17 | 59.36 | 58.39 | 58.67 | 00:00:00 | | 2016-05-06 | 2,644,300 | 55.18 | 55.74 | 54.75 | 55.54 | 00:00:00 | | 2016-05-09 | 2,436,600 | 57.48 | 57.50 | 55.72 | 55.84 | 00:00:00 | | 2016-05-10 | 2,201,400 | 56.66 | 57.67 | 56.18 | 57.61 | 00:00:00 | | 2016-05-11 | 1,917,100 | 57.51 | 57.81 | 56.89 | 56.94 | 00:00:00 | | 2016-05-18 | 2,151,300 | 56.09 | 56.39 | 54.93 | 55.23 | 00:00:00 | | 2016-05-19 | 4,508,400 | 54.75 | 54.92 | 52.98 | 53.34 | 00:00:00 | | 2016-05-23 | 1,380,800 | 53.46 | 53.65 | 53.00 | 53.19 | 00:00:00 | | 2016-05-26 | 1,608,500 | 55.43 | 55.85 | 55.25 | 55.47 | 00:00:00 | | 2016-05-27 | 1,037,100 | 55.59 | 55.89 | 55.25 | 55.63 | 00:00:00 | | 2016-05-31 | 1,832,500 | 55.54 | 56.16 | 55.27 | 55.75 | 00:00:00 | | 2016-06-01 | 1,636,500 | 55.53 | 55.80 | 54.87 | 55.67 | 00:00:00 | | 2016-06-02 | 1,479,200 | 55.59 | 56.26 | 55.03 | 56.25 | 00:00:00 | | 2016-06-06 | 2,001,400 | 55.01 | 55.91 | 54.85 | 55.76 | 00:00:00 | | 2016-06-09 | 999,600 | 56.47 | 56.47 | 55.77 | 56.02 | 00:00:00 | | 2016-06-10 | 1,618,700 | 55.36 | 55.63 | 54.39 | 54.89 | 00:00:00 | | 2016-06-13 | 1,628,100 | 54.80 | 55.40 | 54.39 | 54.55 | 00:00:00 | | 2016-06-16 | 1,586,900 | 53.49 | 54.39 | 52.92 | 54.21 | 00:00:00 | | 2016-06-17 | 3,482,400 | 54.30 | 55.06 | 54.09 | 54.37 | 00:00:00 | | 2016-06-20 | 1,496,200 | 55.11 | 55.78 | 54.92 | 54.93 | 00:00:00 | | 2016-07-05 | 1,623,600 | 51.66 | 51.66 | 49.96 | 50.48 | 00:00:00 | | 2016-07-06 | 2,369,300 | 50.16 | 50.84 | 49.35 | 50.79 | 00:00:00 | | 2016-07-07 | 2,270,900 | 50.80 | 51.20 | 50.19 | 50.75 | 00:00:00 | | 2016-07-18 | 2,403,200 | 53.77 | 54.73 | 53.43 | 54.54 | 00:00:00 | | 2016-07-19 | 2,376,100 | 53.30 | 54.49 | 53.21 | 53.65 | 00:00:00 | | 2016-07-20 | 2,873,200 | 53.83 | 55.26 | 53.75 | 54.97 | 00:00:00 | | 2016-07-21 | 2,263,200 | 54.81 | 55.53 | 54.00 | 54.71 | 00:00:00 | | 2016-07-22 | 1,642,800 | 54.98 | 55.05 | 54.09 | 55.00 | 00:00:00 | | 2016-07-26 | 5,014,600 | 56.20 | 58.53 | 56.14 | 58.36 | 00:00:00 | | 2016-07-27 | 3,494,800 | 58.71 | 59.60 | 58.36 | 59.08 | 00:00:00 | | 2016-07-28 | 2,696,800 | 58.90 | 59.03 | 57.87 | 58.53 | 00:00:00 | | 2016-07-29 | 2,503,300 | 58.57 | 59.17 | 57.40 | 58.97 | 00:00:00 | | 2016-08-02 | 2,561,900 | 58.42 | 58.60 | 57.70 | 57.82 | 00:00:00 | | 2016-08-03 | 2,316,100 | 57.46 | 58.04 | 57.03 | 57.75 | 00:00:00 | | 2016-08-08 | 1,122,700 | 58.19 | 58.55 | 57.97 | 58.12 | 00:00:00 | | 2016-08-09 | 1,341,400 | 58.22 | 58.59 | 57.65 | 57.94 | 00:00:00 | | 2016-08-10 | 1,366,700 | 57.94 | 58.18 | 57.51 | 57.72 | 00:00:00 | | 2016-08-15 | 2,292,700 | 57.65 | 58.94 | 57.65 | 58.83 | 00:00:00 | | 2016-08-25 | 850,600 | 59.70 | 59.94 | 59.52 | 59.93 | 00:00:00 | | 2016-08-26 | 1,188,100 | 60.10 | 60.75 | 59.60 | 59.85 | 00:00:00 | | 2016-09-07 | 5,000,800 | 57.99 | 57.99 | 57.35 | 57.49 | 00:00:00 | | 2016-09-08 | 2,768,400 | 57.67 | 57.67 | 57.16 | 57.48 | 00:00:00 | | 2016-09-09 | 2,270,000 | 56.95 | 57.31 | 56.10 | 56.11 | 00:00:00 | | 2016-09-29 | 1,425,700 | 58.38 | 58.88 | 57.79 | 57.89 | 00:00:00 | | 2016-09-30 | 2,164,100 | 58.40 | 59.30 | 57.99 | 58.78 | 00:00:00 | | 2016-10-06 | 1,084,200 | 59.80 | 59.83 | 59.35 | 59.76 | 00:00:00 | | 2016-10-07 | 1,563,900 | 59.95 | 60.21 | 58.75 | 59.03 | 00:00:00 | | 2016-10-10 | 1,147,100 | 59.35 | 59.50 | 58.42 | 58.51 | 00:00:00 | | 2016-10-17 | 985,500 | 56.89 | 57.19 | 56.75 | 56.81 | 00:00:00 | | 2016-10-18 | 1,519,400 | 57.46 | 57.70 | 56.79 | 56.92 | 00:00:00 | | 2016-10-19 | 1,400,600 | 56.45 | 57.18 | 56.35 | 56.95 | 00:00:00 | | 2016-10-20 | 1,569,900 | 56.94 | 56.94 | 55.93 | 56.63 | 00:00:00 | | 2016-10-21 | 2,056,600 | 55.93 | 56.69 | 55.32 | 56.49 | 00:00:00 | | 2016-11-22 | 1,536,100 | 60.38 | 60.84 | 60.15 | 60.75 | 00:00:00 | | 2016-11-23 | 1,959,900 | 60.92 | 62.22 | 60.63 | 61.98 | 00:00:00 | | 2016-12-06 | 3,554,800 | 65.10 | 65.50 | 64.04 | 64.43 | 00:00:00 | | 2016-12-13 | 2,416,600 | 67.44 | 67.74 | 66.78 | 67.17 | 00:00:00 | | 2016-12-14 | 1,750,800 | 66.37 | 66.90 | 65.50 | 65.71 | 00:00:00 | | 2016-12-15 | 2,860,500 | 65.72 | 66.25 | 65.14 | 65.37 | 00:00:00 | | 2016-12-16 | 3,189,000 | 65.66 | 65.94 | 64.99 | 65.10 | 00:00:00 | | 2016-12-19 | 1,413,100 | 64.94 | 65.80 | 64.80 | 65.21 | 00:00:00 | | 2016-12-20 | 1,708,000 | 65.27 | 65.84 | 65.01 | 65.70 | 00:00:00 | | 2016-12-30 | 2,122,900 | 64.54 | 64.96 | 63.77 | 63.90 | 00:00:00 | | 2017-01-06 | 1,710,800 | 65.55 | 66.35 | 64.95 | 65.88 | 00:00:00 | | 2017-01-10 | 2,034,700 | 65.27 | 66.31 | 65.11 | 66.25 | 00:00:00 | | 2017-01-11 | 1,601,100 | 66.25 | 66.82 | 66.02 | 66.80 | 00:00:00 | | 2017-01-17 | 1,237,300 | 67.00 | 67.46 | 66.61 | 66.92 | 00:00:00 | | 2017-01-23 | 2,355,500 | 65.99 | 66.00 | 65.23 | 65.47 | 00:00:00 | | 2017-01-24 | 1,638,900 | 65.65 | 66.91 | 65.65 | 66.70 | 00:00:00 | | 2017-01-25 | 2,295,300 | 67.00 | 68.69 | 66.82 | 68.40 | 00:00:00 | | 2017-01-30 | 3,626,700 | 67.36 | 67.75 | 66.40 | 67.62 | 00:00:00 | | 2017-01-31 | 6,319,100 | 65.92 | 68.64 | 64.96 | 67.31 | 00:00:00 | | 2017-02-01 | 3,054,300 | 67.64 | 69.80 | 67.37 | 68.63 | 00:00:00 | | 2017-02-02 | 1,875,700 | 68.24 | 68.97 | 67.38 | 67.59 | 00:00:00 | | 2017-02-03 | 1,981,100 | 67.32 | 68.87 | 67.32 | 68.49 | 00:00:00 | | 2017-02-06 | 1,605,200 | 68.05 | 68.57 | 67.57 | 68.07 | 00:00:00 | | 2017-02-07 | 1,237,200 | 68.07 | 68.59 | 67.53 | 67.63 | 00:00:00 | | 2017-02-08 | 1,909,800 | 67.58 | 67.58 | 66.67 | 66.84 | 00:00:00 | | 2017-02-09 | 2,137,200 | 67.00 | 68.32 | 66.70 | 68.19 | 00:00:00 | | 2017-02-10 | 1,899,600 | 68.21 | 68.87 | 67.88 | 68.73 | 00:00:00 | | 2017-02-21 | 1,766,500 | 68.93 | 69.18 | 68.38 | 68.77 | 00:00:00 | | 2017-02-24 | 1,643,400 | 67.40 | 67.58 | 66.66 | 67.42 | 00:00:00 | | 2017-03-02 | 2,739,100 | 68.94 | 68.98 | 67.28 | 67.38 | 00:00:00 | | 2017-03-03 | 2,127,100 | 67.58 | 68.72 | 67.41 | 68.63 | 00:00:00 | | 2017-03-09 | 2,284,800 | 67.02 | 67.47 | 66.23 | 66.72 | 00:00:00 | | 2017-03-13 | 1,280,500 | 67.76 | 68.16 | 67.71 | 67.87 | 00:00:00 | | 2017-03-14 | 1,160,500 | 67.67 | 67.67 | 66.64 | 67.35 | 00:00:00 | | 2017-03-15 | 1,859,500 | 67.81 | 69.13 | 67.75 | 68.87 | 00:00:00 | | 2017-03-16 | 1,657,400 | 68.95 | 69.21 | 68.69 | 68.89 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
