PACCAR Inc (PCAR) Historical Stock Data
104.79 ↓1.67 (-1.57%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PCAR is down -0.41% a day on average. There have been 15 days where PACCAR Inc closed green and 15 days where PCAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 107.11 | 104.79 | ↓$2.32 (-2.17%) | 104.44 | 107.29 | 3.90M |
| 2024-05-02 | 106.40 | 106.46 | ↑$0.06 (0.06%) | 104.58 | 106.76 | 3.09M |
| 2024-05-01 | 106.11 | 106.34 | ↑$0.23 (0.22%) | 105.45 | 107.98 | 4.02M |
| 2024-04-30 | 108.00 | 106.11 | ↓$1.89 (-1.75%) | 104.23 | 108.65 | 7.38M |
| 2024-04-29 | 112.76 | 113.64 | ↑$0.88 (0.78%) | 112.33 | 114.17 | 3.81M |
| 2024-04-26 | 111.94 | 111.96 | ↑$0.02 (0.02%) | 111.22 | 112.83 | 2.80M |
| 2024-04-25 | 111.46 | 112.62 | ↑$1.16 (1.04%) | 111.27 | 113.65 | 3.32M |
| 2024-04-24 | 112.98 | 113.74 | ↑$0.76 (0.67%) | 112.98 | 114.83 | 2.86M |
| 2024-04-23 | 113.03 | 113.32 | ↑$0.29 (0.26%) | 112.45 | 113.66 | 2.40M |
| 2024-04-22 | 112.06 | 112.58 | ↑$0.52 (0.46%) | 111.82 | 113.69 | 2.02M |
| 2024-04-19 | 114.05 | 111.19 | ↓$2.86 (-2.51%) | 110.35 | 114.34 | 4.54M |
| 2024-04-18 | 116.41 | 113.76 | ↓$2.65 (-2.28%) | 113.71 | 116.87 | 2.34M |
| 2024-04-17 | 118.18 | 115.93 | ↓$2.25 (-1.90%) | 115.32 | 118.47 | 2.46M |
| 2024-04-16 | 118.02 | 117.54 | ↓$0.48 (-0.41%) | 117.00 | 118.34 | 1.74M |
| 2024-04-15 | 120.50 | 118.02 | ↓$2.48 (-2.06%) | 117.65 | 121.75 | 1.96M |
| 2024-04-12 | 118.00 | 118.16 | ↑$0.16 (0.14%) | 117.69 | 118.90 | 1.98M |
| 2024-04-11 | 118.17 | 118.88 | ↑$0.71 (0.60%) | 117.70 | 119.70 | 1.44M |
| 2024-04-10 | 117.18 | 118.69 | ↑$1.51 (1.29%) | 116.55 | 119.39 | 2.41M |
| 2024-04-09 | 122.64 | 119.18 | ↓$3.46 (-2.82%) | 117.82 | 122.89 | 2.46M |
| 2024-04-08 | 122.10 | 122.51 | ↑$0.41 (0.34%) | 121.96 | 123.20 | 1.84M |
| 2024-04-05 | 121.01 | 122.21 | ↑$1.20 (0.99%) | 120.54 | 122.75 | 1.39M |
| 2024-04-04 | 121.69 | 120.53 | ↓$1.16 (-0.95%) | 120.24 | 122.38 | 1.90M |
| 2024-04-03 | 119.50 | 120.42 | ↑$0.92 (0.77%) | 117.48 | 121.34 | 3.74M |
| 2024-04-02 | 122.43 | 121.60 | ↓$0.83 (-0.68%) | 120.66 | 122.74 | 2.34M |
| 2024-04-01 | 124.07 | 123.10 | ↓$0.97 (-0.78%) | 123.07 | 124.39 | 1.35M |
| 2024-03-28 | 125.00 | 123.89 | ↓$1.11 (-0.89%) | 123.55 | 125.50 | 2.28M |
| 2024-03-27 | 123.97 | 124.46 | ↑$0.49 (0.40%) | 123.21 | 124.67 | 1.36M |
| 2024-03-26 | 123.04 | 123.01 | ↓$0.03 (-0.02%) | 122.39 | 123.86 | 1.74M |
| 2024-03-25 | 123.88 | 123.40 | ↓$0.48 (-0.39%) | 123.07 | 124.23 | 1.32M |
| 2024-03-22 | 124.61 | 123.75 | ↓$0.86 (-0.69%) | 123.69 | 124.89 | 2.40M |
Create an account or log in to view more rows.
$PCAR Buy Buy Buy
$PCAR Time to buy here
$PCAR let’s go down baby 😉
$PCAR not happening this week or in the next months
just keep hodl!
$PCAR Fake dip news.
$PCAR love cooking these little bears on here
$PCAR Tomorrow
$PCAR Hedgies
we aren't going anywhere!
$PCAR buy the dip were blasting off
$PCAR Don't hold!!! Buy it