PCAR Historical Prices | PACCAR Inc. Stock

Dow

0.08% Nasdaq

0.11%

PACCAR Inc. (PCAR)

-NasdaqGS

53.96 0.16(0.30%) May 23, 4:00PM EDT|After Hours : 53.96 0.00 (0.00%) May 23, 5:22PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	53.67	54.24	53.61	53.96	1,281,700	53.96
May 22, 2013	54.78	55.05	53.76	54.12	1,536,600	54.12
May 21, 2013	54.55	54.86	54.26	54.63	1,582,200	54.63
May 20, 2013	54.20	54.79	54.18	54.56	1,570,900	54.56
May 17, 2013	53.24	54.69	53.10	54.54	2,906,900	54.54
May 16, 2013	52.92	53.45	52.62	52.77	1,735,700	52.77
May 15, 2013	52.39	53.32	51.81	53.20	1,629,200	53.20
May 15, 2013	0.20 Dividend
May 14, 2013	52.41	53.11	52.31	52.91	1,686,400	52.71
May 13, 2013	52.27	52.70	52.19	52.43	1,350,600	52.23
May 10, 2013	52.73	52.91	52.46	52.61	1,287,300	52.41
May 9, 2013	52.93	53.41	52.51	52.69	1,664,200	52.49
May 8, 2013	52.30	53.37	52.19	53.19	2,238,200	52.99
May 7, 2013	52.00	52.47	51.93	52.47	1,308,300	52.27
May 6, 2013	51.20	52.34	50.01	51.97	2,109,900	51.77
May 3, 2013	51.63	53.12	51.57	52.54	2,942,100	52.34
May 2, 2013	49.67	51.21	49.58	50.89	2,363,200	50.70
May 1, 2013	49.53	49.72	49.36	49.53	2,452,400	49.34
Apr 30, 2013	49.28	49.78	48.97	49.78	1,957,600	49.59
Apr 29, 2013	49.59	50.03	49.53	49.83	1,131,200	49.64
Apr 26, 2013	49.83	50.06	49.30	49.52	1,299,900	49.33
Apr 25, 2013	49.34	50.15	49.11	49.82	2,047,900	49.63
Apr 24, 2013	48.67	49.47	48.67	48.99	1,594,900	48.80
Apr 23, 2013	48.80	49.05	47.79	48.76	3,666,500	48.58
Apr 22, 2013	48.56	49.19	47.96	49.04	2,747,500	48.85
Apr 19, 2013	47.29	48.43	47.24	48.20	2,329,100	48.02
Apr 18, 2013	47.62	47.92	47.16	47.38	1,431,700	47.20
Apr 17, 2013	48.08	48.24	47.12	47.57	2,378,800	47.39
Apr 16, 2013	48.38	48.92	48.11	48.65	1,326,200	48.47
Apr 15, 2013	49.89	50.03	47.94	48.01	2,468,200	47.83
Apr 12, 2013	50.56	50.56	49.60	50.23	1,891,600	50.04
Apr 11, 2013	50.33	50.86	50.12	50.55	1,431,900	50.36
Apr 10, 2013	49.14	50.21	49.07	50.15	1,864,000	49.96
Apr 9, 2013	48.37	49.19	48.25	49.00	1,754,100	48.81
Apr 8, 2013	48.15	48.32	47.70	48.21	3,474,900	48.03
Apr 5, 2013	47.56	48.28	47.28	48.19	2,802,800	48.01
Apr 4, 2013	48.63	48.95	48.08	48.39	2,539,200	48.21
Apr 3, 2013	50.15	50.23	48.33	48.62	2,874,800	48.44
Apr 2, 2013	50.13	50.53	49.91	50.23	3,990,400	50.04
Apr 1, 2013	50.56	50.79	49.65	49.91	1,048,300	49.72
Mar 28, 2013	50.05	50.65	50.02	50.56	1,536,000	50.37
Mar 27, 2013	49.76	50.21	49.54	50.13	1,048,600	49.94
Mar 26, 2013	49.72	50.22	49.54	50.15	1,505,600	49.96
Mar 25, 2013	50.20	50.20	49.18	49.45	2,019,200	49.26
Mar 22, 2013	49.86	50.06	49.76	50.04	1,773,100	49.85
Mar 21, 2013	49.61	49.80	48.96	49.61	3,012,900	49.42
Mar 20, 2013	50.49	50.53	49.79	50.00	1,378,600	49.81
Mar 19, 2013	50.32	50.67	49.75	49.95	2,231,400	49.76
Mar 18, 2013	50.29	50.72	49.28	50.32	1,633,100	50.13
Mar 15, 2013	50.82	51.38	50.73	50.96	2,340,600	50.77
Mar 14, 2013	50.75	51.14	50.60	51.08	1,400,700	50.89
Mar 13, 2013	50.48	50.80	49.92	50.71	1,594,100	50.52
Mar 12, 2013	50.71	50.94	49.84	50.20	1,781,600	50.01
Mar 11, 2013	50.28	50.94	50.28	50.87	1,646,100	50.68
Mar 8, 2013	49.71	50.46	49.50	50.46	2,787,500	50.27
Mar 7, 2013	48.74	49.74	48.68	49.40	2,839,800	49.21
Mar 6, 2013	48.50	49.14	48.31	48.48	1,871,900	48.30
Mar 5, 2013	47.28	48.64	47.28	48.36	2,768,600	48.18
Mar 4, 2013	46.90	46.91	45.87	46.84	2,720,600	46.66
Mar 1, 2013	47.23	47.34	46.65	46.97	2,036,000	46.79
Feb 28, 2013	47.46	48.02	47.39	47.45	1,543,400	47.27
Feb 27, 2013	46.54	47.69	46.51	47.44	1,332,400	47.26
Feb 26, 2013	46.39	46.74	45.81	46.58	1,767,100	46.40
Feb 25, 2013	47.18	47.34	46.18	46.20	1,772,700	46.03
Feb 22, 2013	46.89	47.16	46.67	46.86	1,233,000	46.68
Feb 21, 2013	47.14	47.20	46.27	46.69	1,963,000	46.51
Feb 20, 2013	48.42	48.43	47.20	47.32	2,272,200	47.14
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PCAR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

PACCAR Inc. (PCAR)