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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-01-03	3,280,500	43.75	44.50	42.25	43.50	00:00:00
2000-01-04	1,701,400	43.31	44.06	41.25	41.50	00:00:00
2000-01-05	2,105,600	41.38	44.31	41.31	43.19	00:00:00
2000-01-06	3,530,700	43.06	43.75	41.88	42.63	00:00:00
2000-01-07	2,677,500	42.56	44.25	41.50	44.25	00:00:00
2000-01-10	1,784,100	44.44	46.06	44.00	46.06	00:00:00
2000-01-11	1,979,600	45.56	45.56	41.81	42.63	00:00:00
2000-01-12	2,087,700	43.25	43.38	41.50	42.13	00:00:00
2000-01-13	1,340,100	42.00	44.00	41.88	43.63	00:00:00
2000-01-14	1,392,800	44.25	45.06	42.81	43.75	00:00:00
2000-01-18	1,471,000	43.50	44.75	43.00	44.38	00:00:00
2000-01-19	2,015,400	45.06	45.06	42.81	44.06	00:00:00
2000-01-20	1,255,500	44.47	44.50	42.00	43.00	00:00:00
2000-01-21	1,930,200	44.75	44.75	42.00	43.00	00:00:00
2000-01-24	2,617,800	43.13	43.25	40.88	41.31	00:00:00
2000-01-25	2,735,400	41.19	42.00	40.25	41.75	00:00:00
2000-01-26	1,181,700	42.38	42.50	40.69	41.00	00:00:00
2000-01-27	1,944,400	40.91	42.50	40.63	41.88	00:00:00
2000-01-28	2,157,800	40.50	41.13	39.75	40.13	00:00:00
2000-01-31	2,354,700	40.63	41.88	40.44	41.44	00:00:00
2000-02-01	2,317,500	42.75	43.13	41.75	42.38	00:00:00
2000-02-02	1,709,100	42.50	42.50	41.00	41.63	00:00:00
2000-02-03	2,065,500	42.06	42.81	41.44	42.50	00:00:00
2000-02-04	1,908,400	42.88	43.13	41.88	42.00	00:00:00
2000-02-07	3,388,200	41.88	42.63	41.88	42.31	00:00:00
2000-02-08	2,186,100	42.75	43.13	42.50	43.06	00:00:00
2000-02-09	2,533,200	43.00	43.13	42.44	42.56	00:00:00
2000-02-10	2,244,600	42.75	43.00	42.19	42.88	00:00:00
2000-02-11	1,700,600	42.88	43.06	42.38	42.39	00:00:00
2000-02-14	1,763,700	42.31	43.50	41.50	43.38	00:00:00
2000-02-15	1,655,600	43.38	44.00	42.06	43.44	00:00:00
2000-02-16	2,624,000	43.75	45.00	43.38	44.81	00:00:00
2000-02-17	1,923,800	44.81	45.19	43.63	44.94	00:00:00
2000-02-18	3,719,400	44.63	44.94	44.00	44.75	00:00:00
2000-02-22	3,736,500	44.63	46.31	44.25	45.25	00:00:00
2000-02-23	2,973,600	45.13	46.13	43.94	44.56	00:00:00
2000-02-24	3,851,100	44.44	44.50	42.25	43.88	00:00:00
2000-02-25	3,424,200	43.88	44.38	42.56	42.88	00:00:00
2000-02-28	3,036,600	42.50	42.75	41.38	42.44	00:00:00
2000-02-29	3,505,800	42.41	43.13	41.75	43.06	00:00:00
2000-03-01	1,833,000	42.63	43.63	42.38	43.06	00:00:00
2000-03-02	2,545,500	42.56	43.25	41.63	42.88	00:00:00
2000-03-03	4,060,200	43.44	48.25	43.13	48.00	00:00:00
2000-03-06	2,429,100	47.81	47.81	42.94	43.06	00:00:00
2000-03-07	6,378,300	43.34	43.75	39.94	40.94	00:00:00
2000-03-08	5,328,900	41.00	42.94	40.00	42.75	00:00:00
2000-03-09	1,734,900	42.53	43.06	41.13	43.06	00:00:00
2000-03-10	1,915,600	43.06	44.00	42.50	42.56	00:00:00
2000-03-13	2,519,100	42.69	44.34	41.69	42.06	00:00:00
2000-03-14	2,577,300	42.22	43.92	42.06	42.31	00:00:00
2000-03-15	2,643,000	42.44	45.25	42.19	44.94	00:00:00
2000-03-16	3,574,500	44.91	49.38	44.56	49.13	00:00:00
2000-03-17	3,817,200	48.38	50.00	47.13	47.63	00:00:00
2000-03-20	2,005,200	47.38	48.50	46.31	46.44	00:00:00
2000-03-21	2,617,200	46.50	49.00	46.44	48.44	00:00:00
2000-03-22	2,106,900	48.44	48.63	46.38	46.88	00:00:00
2000-03-23	1,773,400	46.06	49.06	46.00	48.94	00:00:00
2000-03-24	1,765,400	48.88	49.00	46.94	48.44	00:00:00
2000-03-27	1,591,600	48.55	48.55	47.00	47.94	00:00:00
2000-03-28	1,589,100	47.44	48.00	46.38	46.44	00:00:00
2000-03-29	1,653,300	46.38	48.25	45.44	47.50	00:00:00
2000-03-30	2,823,800	46.41	48.94	46.38	47.94	00:00:00
2000-03-31	3,318,900	48.44	50.00	46.94	50.00	00:00:00
2000-04-03	2,349,400	49.86	51.50	49.25	49.88	00:00:00
2000-04-04	3,781,800	50.25	54.25	49.50	52.75	00:00:00
2000-04-05	2,653,600	51.58	52.31	50.44	50.75	00:00:00
2000-04-06	2,907,000	50.88	50.88	49.06	50.06	00:00:00
2000-04-07	2,227,000	50.75	50.75	46.13	46.89	00:00:00
2000-04-10	2,308,500	47.25	49.13	46.00	47.50	00:00:00
2000-04-11	2,150,600	47.06	50.13	46.50	49.69	00:00:00
2000-04-12	2,952,000	49.75	50.63	48.95	49.19	00:00:00
2000-04-13	3,276,000	49.63	50.13	47.00	47.50	00:00:00
2000-04-14	2,432,400	47.50	48.63	44.75	44.75	00:00:00
2000-04-17	2,865,900	44.50	48.69	44.50	46.81	00:00:00
2000-04-18	1,509,800	46.47	46.94	44.75	46.88	00:00:00
2000-04-19	1,689,800	46.19	46.44	43.88	44.63	00:00:00
2000-04-20	1,581,000	44.23	44.63	42.75	44.50	00:00:00
2000-04-24	1,563,800	44.47	46.31	44.25	45.06	00:00:00
2000-04-25	2,357,100	46.56	46.56	44.44	46.44	00:00:00
2000-04-26	2,265,600	46.66	47.50	45.56	45.88	00:00:00
2000-04-27	2,130,800	45.25	47.44	43.56	47.00	00:00:00
2000-04-28	2,088,900	46.88	47.63	45.13	47.56	00:00:00
2000-05-01	2,088,300	47.50	48.13	44.88	47.31	00:00:00
2000-05-02	3,551,000	46.84	46.88	43.50	43.81	00:00:00
2000-05-03	3,010,800	43.63	43.88	42.00	42.38	00:00:00
2000-05-04	2,643,000	42.31	44.50	41.63	43.63	00:00:00
2000-05-05	1,147,000	43.50	44.75	42.56	43.44	00:00:00
2000-05-08	1,255,000	42.88	44.75	42.00	43.63	00:00:00
2000-05-09	1,591,200	43.88	44.69	41.75	44.31	00:00:00
2000-05-10	1,391,700	44.16	44.81	42.69	43.13	00:00:00
2000-05-11	1,870,200	43.50	44.50	42.38	43.25	00:00:00
2000-05-12	2,266,500	42.41	44.61	42.08	43.75	00:00:00
2000-05-15	1,903,000	43.56	44.63	42.75	44.56	00:00:00
2000-05-16	1,761,800	44.13	45.50	44.00	44.50	00:00:00
2000-05-17	1,008,400	43.69	44.06	43.00	43.63	00:00:00
2000-05-18	1,035,900	44.06	44.44	42.88	43.13	00:00:00
2000-05-19	1,540,500	42.19	43.63	42.13	42.88	00:00:00
2000-05-22	1,735,800	42.81	43.06	41.56	42.44	00:00:00
2000-05-23	1,730,200	42.03	43.50	41.44	41.69	00:00:00
2000-05-24	4,565,200	41.56	45.38	41.56	45.13	00:00:00
2000-05-25	1,983,000	44.38	44.69	41.81	42.06	00:00:00
2000-05-26	1,698,600	42.06	44.31	41.50	41.75	00:00:00
2000-05-30	2,136,900	42.38	43.75	42.38	43.56	00:00:00
2000-05-31	2,246,800	43.25	43.94	41.75	41.88	00:00:00
2000-06-01	1,313,100	41.88	43.06	41.38	42.94	00:00:00
2000-06-02	1,182,600	42.81	43.72	42.06	43.19	00:00:00
2000-06-05	2,118,600	43.19	44.75	42.25	42.88	00:00:00
2000-06-06	2,533,200	43.25	43.44	41.06	41.06	00:00:00
2000-06-07	2,853,600	41.38	42.44	41.00	42.25	00:00:00
2000-06-08	1,764,900	42.19	42.25	41.25	42.06	00:00:00
2000-06-09	1,422,400	42.25	42.75	41.38	41.88	00:00:00
2000-06-12	769,000	42.00	42.38	41.44	41.63	00:00:00
2000-06-13	1,435,800	41.50	42.50	41.25	42.25	00:00:00
2000-06-14	1,862,100	42.13	42.63	41.50	41.63	00:00:00
2000-06-15	1,701,000	41.53	42.44	41.06	42.31	00:00:00
2000-06-16	3,788,400	42.75	43.75	41.25	41.38	00:00:00
2000-06-19	2,588,000	41.41	41.69	40.88	41.06	00:00:00
2000-06-20	1,512,300	40.94	41.38	40.38	41.13	00:00:00
2000-06-21	1,425,200	41.06	41.81	40.63	41.31	00:00:00
2000-06-22	1,303,200	41.13	41.31	40.31	40.56	00:00:00
2000-06-23	1,394,700	40.38	41.00	40.25	40.44	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>