PACCAR Stock Price History (NASDAQ:PCAR)

Add to My Stocks
$67.62 $0.03 (0.04%) PCAR stock closing price Mar 24, 2017 (Closing)

PACCAR stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with PACCAR P/E ratio, and PS ratio. The PACCAR stock price history chart shows that the stock price was at a low of 20.89 on 09 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2467.7468.0767.2967.62143288145.691.42
2017-03-2367.5567.8667.0467.59158428945.671.42
2017-03-2267.5267.9067.0667.53141206045.631.42
2017-03-2169.2469.4367.3567.65288854645.711.42
2017-03-2069.4469.6068.7969.11203801046.701.45
2017-03-1769.1869.6168.8069.52531656846.971.46
2017-03-1668.9569.2168.6968.89167935146.551.45
2017-03-1567.8169.1367.7568.87185946946.531.44
2017-03-1467.6767.6766.6467.35116047145.511.41
2017-03-1367.7668.1667.7167.87129540745.861.42
2017-03-1067.3767.8567.0367.71162153045.751.42
2017-03-0967.0267.4766.2366.72228732945.081.40
2017-03-0867.7367.9767.1167.31149063545.481.41
2017-03-0767.9168.6367.5267.57168853245.661.42
2017-03-0668.2368.7667.5168.27176104446.131.43
2017-03-0367.5868.7267.4168.63212714546.371.44
2017-03-0268.9468.9867.2867.38273920145.531.41
2017-03-0167.9169.5167.4969.19270357446.751.45
2017-02-2867.5367.6566.6566.81182712245.141.40
2017-02-2767.3167.6967.0167.61174750645.681.42
2017-02-2467.4067.5866.6667.42164658545.551.41
2017-02-2368.3468.4967.1167.44136229745.571.41
2017-02-2268.4068.5467.7168.04142037745.971.43
2017-02-2168.9369.1868.3868.77187066146.471.44
2017-02-1768.5068.8867.6568.85145537046.521.44
2017-02-1669.8869.9268.4568.72149297146.431.44
2017-02-1569.6870.0769.2769.80141624047.161.46
2017-02-1469.7470.1269.5370.07200662447.351.47
2017-02-1369.0069.8968.9469.87183516047.211.47
2017-02-1068.2168.8767.8868.73189960846.441.44
2017-02-0967.0068.3266.7068.19213724446.071.43
2017-02-0867.5867.5866.6766.84191157245.161.40
2017-02-0768.0768.5967.5367.63123719245.701.42
2017-02-0668.0568.5767.5768.07162369145.991.43
2017-02-0367.3268.8767.3268.49198116241.761.41
2017-02-0268.2468.9767.3867.59187574941.211.39
2017-02-0167.6469.8067.3768.63305877041.851.42
2017-01-3165.9268.6464.9667.31631905441.041.39
2017-01-3067.3667.7566.4067.62362758341.231.39
2017-01-2768.1768.1967.1367.59160118841.211.39
2017-01-2668.2868.4467.7368.08161435141.511.40
2017-01-2567.0068.6966.8268.40229529441.711.41
2017-01-2465.6566.9165.6566.70163907640.671.38
2017-01-2365.9966.0065.2365.47235652939.921.35
2017-01-2066.0066.3165.4266.00188061740.241.36
2017-01-1966.5466.7065.4865.74206820540.091.36
2017-01-1866.9066.9166.1866.31245408940.431.37
2017-01-1767.0067.4666.6166.92123855540.811.38
2017-01-160.000.000.0067.520N/AN/A
2017-01-1367.0767.6566.7867.52151277241.171.39
2017-01-1266.8066.8065.6966.33148063540.451.37
2017-01-1166.2566.8266.0266.80160202440.731.38
2017-01-1065.2766.3165.1166.25203550840.401.37
2017-01-0965.7565.9964.7665.07148380339.681.34
2017-01-0665.5566.3564.9565.88174105740.171.36
2017-01-0565.9066.2364.9765.14165825039.721.34
2017-01-0465.7066.3965.6566.22244843040.381.37
2017-01-0364.6265.9364.6165.32211579539.831.35
2017-01-020.000.000.0063.900N/AN/A
2016-12-3064.5464.9663.7763.90212322338.961.32
2016-12-2964.9765.3064.3264.37113355839.251.33
2016-12-2865.8765.9864.8264.96119858839.611.34
2016-12-2765.5466.0165.3665.6352274440.021.35
2016-12-260.000.000.0065.430N/AN/A
2016-12-2365.1865.8365.0165.43114085439.901.35
2016-12-2265.3565.3764.7765.14104689939.721.34
2016-12-2165.6866.0265.1465.36150305939.851.35
2016-12-2065.2765.8465.0165.70170796540.061.35
2016-12-1964.9465.8064.8065.21141310039.761.34
2016-12-1665.6665.9464.9965.10320866239.701.34
2016-12-1565.7266.2565.1465.37286075139.861.35
2016-12-1466.3766.9065.5065.71175081840.071.36
2016-12-1367.4467.7466.7867.17241664340.961.39
2016-12-1267.6768.0266.7567.10191557840.921.38
2016-12-0968.5068.5067.0767.68381935641.271.40
2016-12-0867.4268.4167.0368.07309342441.511.40
2016-12-0764.7167.9764.2567.63365883141.241.39
2016-12-0665.1065.5064.0464.43357859739.291.33
2016-12-0563.9165.5063.6565.41372480639.881.35
2016-12-0262.7763.3162.0863.10179721938.481.30
2016-12-0158.7863.3058.7863.04221092838.441.30
2016-11-3061.6962.6261.3562.15221310437.901.28
2016-11-2960.9361.4660.4961.27195416837.361.26
2016-11-2861.8862.0060.9461.00148697837.201.26
2016-11-2562.1962.1961.3862.0071700337.811.28
2016-11-240.000.000.0061.980N/AN/A
2016-11-2360.9262.2260.6361.98195993537.791.28
2016-11-2260.3860.8460.1560.75153616937.041.25
2016-11-2160.0460.5259.8960.14124149836.671.24
Get more Data

PACCAR Stock Chart

View PCAR PE ratio, PS ratio stocks charts and compare with peers.
PCAR Chart
Note: Compare PACCAR stock price history with the index and industry peers.

PACCAR Historical Prices: Past 5 years

Max Stock Price 70.76 Dec 03,2014
Min Stock Price 35.91 Jul 11,2012
Avg Stock Price 55.9

PACCAR Historical PE ratio: Past 5 years

Max PE Ratio 47.35 Feb 14,2017
Min PE Ratio 9.55 Jan 13,2016
Avg PE Ratio 19.42

PACCAR Historical PS ratio: Past 5 years

Max PS Ratio 1.49 Apr 02,2014
Min PS Ratio 0.76 Jun 04,2012
Avg PS Ratio 1.15

PCAR Industry Peers

Company Price Change (%)
Ford (F)11.620.05 (0.43%)
Tesla Inc (TSLA)263.168.38 (3.29%)
Navistar International (NAV)25.090.09 (0.36%)
Volvo (VOLVY)8.720.01 (0.11%)
Daimler (DDAIF)76.270.39 (0.51%)
Cummins (CMI)150.771.45 (0.95%)
Cnh Industrial (CNHI)9.690.03 (0.31%)

We provide PACCAR historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick PACCAR stock analysis. The price movement is easily depicted in the PACCAR stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 67.62 and 1432881 shares of PCAR were traded on 24 Mar, 2017. PACCAR historical P/S ratio was at a high of 2.48 on 03 Jan, 2011 and a low of 0.54 on 09 Mar, 2009. .