116.18
price up icon0.31%   0.36
 
loading

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 November 27, 2024, is $116.18.
  • 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 300.99% to $116.18 now.
  • The 52-week high stock price for PCAR is $125.50, representing a 8.02% increase from the current share price, occurred on March 28, 2024.
  • The 52-week low stock price for PCAR is $90.04, indicating a -22.50% decrease from the current share price, occurred on August 05, 2024.
  • 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:
Date High Low High - Low Volume % Change
Nov 27, 2024 $116.4 $115.0 $1.37 1,573,248.0 +0.31%
Nov 26, 2024 $116.3 $114.6 $1.70 2,014,143.0 -0.62%
Nov 25, 2024 $116.7 $115.4 $1.27 2,653,234.0 +1.56%
Nov 22, 2024 $115.0 $113.3 $1.77 1,727,839.0 +0.61%
Nov 21, 2024 $114.5 $110.8 $3.69 1,570,845.0 +3.69%
Nov 20, 2024 $111.0 $109.1 $1.83 1,346,150.0 -0.35%
Nov 19, 2024 $111.3 $110.2 $1.14 1,610,104.0 -1.34%
Nov 18, 2024 $113.2 $111.8 $1.44 1,695,874.0 -0.34%
Nov 15, 2024 $115.3 $111.9 $3.38 2,418,513.0 -2.43%
Nov 14, 2024 $117.2 $114.8 $2.38 1,638,411.0 -1.49%
Nov 13, 2024 $117.7 $116.0 $1.68 2,557,039.0 +0.01%
Nov 12, 2024 $117.2 $115.5 $1.75 3,651,564.0 +0.31%
Nov 11, 2024 $116.9 $115.0 $1.94 1,810,650.0 +1.79%
Nov 08, 2024 $115.1 $112.3 $2.85 2,367,687.0 +1.47%
Nov 07, 2024 $116.2 $112.4 $3.81 2,280,839.0 -2.84%
Nov 06, 2024 $117.8 $112.1 $5.69 4,418,510.0 +7.35%
Nov 05, 2024 $108.6 $104.3 $4.28 3,276,564.0 +3.10%
Nov 04, 2024 $105.2 $103.4 $1.80 2,708,643.0 +1.42%
Nov 01, 2024 $104.7 $102.9 $1.72 1,715,642.0 -0.89%
Oct 31, 2024 $105.4 $103.1 $2.36 2,310,397.0 -0.59%
Oct 30, 2024 $106.7 $104.8 $1.83 2,244,184.0 -1.66%
Oct 29, 2024 $107.3 $106.2 $1.06 1,888,735.0 -0.37%

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
Nov, 2024 $117.8 $102.9 $14.89 44,608,747.0 +11.41%
Oct, 2024 $110.7 $97.00 $13.66 58,413,188.0 +5.67%
Sep, 2024 $100.3 $91.48 $8.87 49,510,360.0 +2.60%
Aug, 2024 $99.47 $90.04 $9.43 55,178,488.0 -2.51%
Jul, 2024 $113.2 $93.85 $19.36 68,340,693.0 -4.16%
Jun, 2024 $110.3 $101.8 $8.49 55,807,759.0 -4.24%
May, 2024 $110.6 $104.4 $6.16 54,762,496.0 +1.31%
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%
farm_heavy_construction_machinery CNH
$12.54
price up icon 1.29%
$101.46
price up icon 2.08%
farm_heavy_construction_machinery OSK
$112.77
price down icon 0.71%
farm_heavy_construction_machinery TEX
$54.27
price down icon 0.06%
farm_heavy_construction_machinery ALG
$197.89
price up icon 0.07%
Cap:     |  Volume (24h):