PCAR·Historical Data
View PCAR's full daily price history. Download OHLC data as CSV and track long-term trends.
Paccar (PCAR) — OHLC preview (1980-03-17 to 2026-10-15)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-15 | 109.94 | 111.33 | 109.14 | 110.81 | — |
| 2026-10-14 | 107.98 | 108.64 | 107.45 | 108.56 | — |
| 2026-10-13 | 108.63 | 108.96 | 106.36 | 107.98 | — |
| 2026-10-12 | 108.22 | 109.7 | 107.92 | 108.13 | — |
| 2026-10-09 | 109.47 | 109.82 | 107.61 | 108.04 | — |
| 2026-10-08 | 106.26 | 109.69 | 105.44 | 109.66 | — |
| 2026-10-07 | 108.58 | 108.66 | 106.52 | 106.86 | — |
| 2026-10-06 | 109.18 | 110.32 | 108.71 | 109.32 | — |
| 2026-10-05 | 109.05 | 109.99 | 108.07 | 109.36 | — |
| 2026-10-02 | 110.51 | 111.22 | 108.59 | 109.68 | — |
| 2026-10-01 | 109.67 | 111.73 | 109.27 | 109.94 | — |
| 2026-09-30 | 111.66 | 112.04 | 109.5 | 109.81 | — |
| 2026-09-29 | 111.71 | 112.41 | 110.85 | 111.8 | — |
| 2026-09-28 | 110.37 | 112.22 | 110.37 | 111.65 | — |
| 2026-09-25 | 111.07 | 112.77 | 110.88 | 111.31 | — |
| 2026-09-24 | 112.1 | 112.78 | 110.18 | 110.67 | — |
| 2026-09-23 | 113.25 | 113.89 | 111.9 | 112.09 | — |
| 2026-09-21 | 116.06 | 116.7 | 113.77 | 114.73 | — |
| 2026-09-18 | 117.35 | 117.85 | 114.07 | 116.06 | — |
| 2026-09-17 | 119.43 | 119.76 | 117.08 | 117.36 | — |
| 2026-09-16 | 123.56 | 123.56 | 117 | 118.22 | — |
| 2026-09-15 | 122.81 | 123.19 | 121.43 | 122.46 | — |
| 2026-09-14 | 120.89 | 122.99 | 119.77 | 122.86 | — |
| 2026-09-11 | 124.45 | 124.58 | 122.47 | 122.73 | — |
| 2026-09-10 | 122.69 | 123.37 | 121.82 | 122.57 | — |
| 2026-09-09 | 121.56 | 122.5 | 120.44 | 121.88 | — |
| 2026-09-08 | 124.16 | 124.67 | 122.39 | 122.5 | — |
| 2026-09-04 | 125.39 | 126.49 | 124.15 | 124.7 | — |
| 2026-09-02 | 122.6 | 123.41 | 121.18 | 122.13 | — |
| 2026-09-01 | 124 | 124.14 | 121.81 | 122.45 | — |