PACCAR Inc (PCAR) Historical Stock Data

107.81 ↓2.17 (-1.97%)
As of July 19, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, PCAR is down -0.12% a day on average. There have been 14 days where PACCAR Inc closed green and 16 days where PCAR closed red.

DateOpenCloseChangeLowHighVolume
2024-07-19109.94107.81↓$2.13 (-1.94%)107.64109.944.14M
2024-07-18109.43109.98↑$0.55 (0.50%)109.10113.213.49M
2024-07-17109.00109.21↑$0.21 (0.19%)108.12110.333.92M
2024-07-16104.92108.89↑$3.97 (3.78%)104.42108.972.65M
2024-07-15103.29104.55↑$1.26 (1.22%)102.71105.221.94M
2024-07-12103.62103.11↓$0.51 (-0.49%)102.98104.281.94M
2024-07-11102.08103.23↑$1.15 (1.13%)101.88104.421.82M
2024-07-10101.34101.50↑$0.16 (0.16%)100.40102.041.87M
2024-07-09101.25101.34↑$0.09 (0.09%)100.89102.262M
2024-07-08101.14101.28↑$0.14 (0.14%)100.37101.602.61M
2024-07-05102.00100.22↓$1.78 (-1.75%)99.46102.002.21M
2024-07-03100.54102.00↑$1.46 (1.45%)99.91102.071.86M
2024-07-02101.12100.91↓$0.21 (-0.21%)100.52102.022.71M
2024-07-01103.81101.84↓$1.97 (-1.90%)101.14104.582.16M
2024-06-28104.49102.94↓$1.55 (-1.48%)101.78105.1011.40M
2024-06-27104.00103.97↓$0.03 (-0.03%)103.19104.322.31M
2024-06-26106.19104.29↓$1.90 (-1.79%)103.72106.192.49M
2024-06-25106.69106.48↓$0.21 (-0.20%)105.39106.871.95M
2024-06-24106.77106.89↑$0.12 (0.11%)106.15108.674.36M
2024-06-21107.23105.96↓$1.27 (-1.18%)105.85107.494.86M
2024-06-20107.60107.23↓$0.37 (-0.34%)107.01108.142.04M
2024-06-18107.97107.70↓$0.27 (-0.25%)107.02108.551.73M
2024-06-17106.70107.75↑$1.05 (0.98%)106.18108.121.68M
2024-06-14106.18106.72↑$0.54 (0.51%)104.91106.772.15M
2024-06-13106.35107.10↑$0.75 (0.71%)104.93107.152.33M
2024-06-12106.94106.72↓$0.22 (-0.21%)105.25107.002.58M
2024-06-11107.36106.00↓$1.36 (-1.27%)105.39107.362.63M
2024-06-10107.00107.43↑$0.43 (0.40%)106.75107.792.13M
2024-06-07108.57107.67↓$0.90 (-0.83%)107.61108.912.16M
2024-06-06110.17109.10↓$1.07 (-0.97%)108.66110.272.66M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$PCAR let’s go down baby 😉

0 Like Report
jchonnee

$PCAR not happening this week or in the next months
just keep hodl!

0 Like Report
Clean_Teoth

$PCAR love cooking these little bears on here

0 Like Report