Get the Stockscreener App
104.79
1.57%
-1.67
After Hours:
103.71
-1.08
-1.03%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Paccar Inc. Stock (PCAR) Price History
The historical daily chart and data for Paccar Inc. stock (PCAR), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $104.79.
- Paccar Inc. all-time high stock price is $125.50, occurred on March 28, 2024.
- The lowest Paccar Inc. stock price recorded was $28.97 on January 20, 2016. Since then, Paccar Inc.'s stock price has risen over 261.68% to $104.79 now.
- The 52-week high stock price for PCAR is $125.50, representing a 19.76% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for PCAR is $68.40, indicating a -34.73% decrease from the current share price, occurred on June 01, 2023.
- The closing price of Paccar Inc. (PCAR) stock in the beginning of 2023 was $58.99. The stock closed the year at $65.98, a gain of over 11.86% for the year.
The table below shows more information about PCAR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $107.3 | $104.4 | $2.85 | 3,871,436.0 | -1.57% |
| May 02, 2024 | $106.8 | $104.6 | $2.18 | 2,776,260.0 | +0.11% |
| May 01, 2024 | $108.0 | $105.5 | $2.52 | 3,996,683.0 | +0.22% |
| Apr 30, 2024 | $108.6 | $104.2 | $4.41 | 7,323,933.0 | -6.63% |
| Apr 29, 2024 | $114.2 | $112.3 | $1.84 | 3,767,583.0 | +1.50% |
| Apr 26, 2024 | $112.8 | $111.2 | $1.61 | 2,577,443.0 | -0.59% |
| Apr 25, 2024 | $113.7 | $111.3 | $2.38 | 3,220,847.0 | -0.98% |
| Apr 24, 2024 | $114.8 | $113.0 | $1.85 | 2,531,270.0 | +0.37% |
| Apr 23, 2024 | $113.7 | $112.4 | $1.22 | 2,342,352.0 | +0.66% |
| Apr 22, 2024 | $113.7 | $111.8 | $1.87 | 1,995,086.0 | +1.25% |
| Apr 19, 2024 | $114.3 | $110.3 | $3.99 | 4,262,133.0 | -2.26% |
| Apr 18, 2024 | $116.9 | $113.7 | $3.16 | 2,200,357.0 | -1.87% |
| Apr 17, 2024 | $118.5 | $115.3 | $3.15 | 2,257,492.0 | -1.37% |
| Apr 16, 2024 | $118.3 | $117.0 | $1.34 | 1,687,071.0 | -0.41% |
| Apr 15, 2024 | $121.8 | $117.7 | $4.10 | 1,958,911.0 | -0.12% |
| Apr 12, 2024 | $118.9 | $117.7 | $1.21 | 1,976,023.0 | -0.61% |
| Apr 11, 2024 | $119.7 | $117.7 | $2.00 | 1,436,980.0 | +0.16% |
| Apr 10, 2024 | $119.4 | $116.5 | $2.84 | 2,412,773.0 | -0.41% |
| Apr 09, 2024 | $122.9 | $117.8 | $5.08 | 2,460,906.0 | -2.73% |
| Apr 08, 2024 | $123.2 | $122.0 | $1.24 | 1,267,511.0 | +0.26% |
| Apr 05, 2024 | $122.8 | $120.5 | $2.21 | 1,391,665.0 | +1.39% |
| Apr 04, 2024 | $122.4 | $120.2 | $2.14 | 1,896,009.0 | +0.09% |
Paccar Inc. Stock (PCAR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Paccar Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PCAR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Paccar Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Paccar Inc. Stock (PCAR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $108.0 | $104.4 | $3.53 | 14,515,815.0 | -1.24% |
| Apr, 2024 | $124.4 | $104.2 | $20.16 | 56,397,707.0 | -14.35% |
| Mar, 2024 | $125.5 | $111.2 | $14.33 | 48,103,380.0 | +11.72% |
| Feb, 2024 | $112.7 | $100.6 | $12.12 | 39,819,752.0 | +10.46% |
| Jan, 2024 | $103.4 | $92.69 | $10.72 | 53,170,512.0 | +2.81% |
Paccar Inc. Stock (PCAR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $98.47 | $91.73 | $6.74 | 44,530,910.0 | +6.35% |
| Nov, 2023 | $92.20 | $80.94 | $11.26 | 39,992,801.0 | +11.26% |
| Oct, 2023 | $87.92 | $81.30 | $6.62 | 56,155,366.0 | -2.93% |
| Sep, 2023 | $87.00 | $81.58 | $5.42 | 42,670,461.0 | +3.32% |
| Aug, 2023 | $87.22 | $81.46 | $5.76 | 45,154,680.0 | -4.46% |
| Jul, 2023 | $90.05 | $80.91 | $9.14 | 63,124,041.0 | +2.96% |
| Jun, 2023 | $85.18 | $68.40 | $16.78 | 46,203,841.0 | +21.62% |
| May, 2023 | $75.70 | $68.54 | $7.16 | 53,701,396.0 | -7.91% |
| Apr, 2023 | $75.73 | $67.48 | $8.25 | 65,695,041.0 | +2.04% |
| Mar, 2023 | $76.72 | $68.22 | $8.50 | 74,282,728.0 | +1.39% |
| Feb, 2023 | $76.12 | $71.28 | $4.84 | 53,240,474.5 | -0.92% |
| Jan, 2023 | $75.26 | $64.64 | $10.62 | 76,066,675.5 | +10.45% |
Paccar Inc. Stock (PCAR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $71.19 | $64.33 | $6.87 | 65,909,157.0 | -6.55% |
| Nov, 2022 | $71.45 | $62.57 | $8.88 | 67,756,569.0 | +9.38% |
| Oct, 2022 | $64.75 | $56.26 | $8.49 | 64,366,086.0 | +15.70% |
| Sep, 2022 | $59.82 | $54.64 | $5.18 | 55,508,908.5 | -4.37% |
| Aug, 2022 | $63.42 | $57.99 | $5.43 | 52,501,866.0 | -4.38% |
| Jul, 2022 | $61.22 | $51.33 | $9.89 | 59,029,134.0 | +11.15% |
| Jun, 2022 | $59.92 | $53.71 | $6.21 | 60,869,368.5 | -5.18% |
| May, 2022 | $58.83 | $52.12 | $6.71 | 58,407,412.5 | +4.56% |
| Apr, 2022 | $59.44 | $54.53 | $4.91 | 60,326,350.5 | -5.70% |
| Mar, 2022 | $61.80 | $55.31 | $6.49 | 63,777,942.0 | -4.07% |
| Feb, 2022 | $64.39 | $59.62 | $4.77 | 46,403,767.5 | -1.27% |
| Jan, 2022 | $65.04 | $58.42 | $6.62 | 62,526,373.5 | +5.36% |
1.71%
1.07%
Cap:
|
Volume (24h):