PACCAR Stock Price History (NASDAQ:PCAR)

Add to My Stocks
$67.63 $3.2 (4.97%) PCAR stock closing price Dec 07, 2016 (Closing)

We provide 10 years stock price history for free. You can download PACCAR stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with PACCAR price to earnings ratio data. 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
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
2016-11-1859.8060.1259.6159.78136647936.451.23
2016-11-1759.9860.3759.8660.02153419236.601.24
2016-11-1660.3960.4159.7960.30180966836.771.24
2016-11-1559.4860.7059.1960.63228327936.971.25
2016-11-1459.3359.8958.7359.55219577936.311.23
2016-11-1159.9060.4458.3859.17246136936.081.22
2016-11-1058.1260.4058.1260.33437294736.791.24
2016-11-0953.3858.2553.3857.96274991535.341.20
2016-11-0855.6655.8854.8155.56163029733.881.15
2016-11-0755.4455.8955.1655.76180088134.001.15
2016-11-0453.6255.1553.6254.52228346733.241.12
2016-11-0354.6254.9554.0054.14202284333.011.12
2016-11-0254.5955.1654.3554.53220773033.251.12
2016-11-0155.0355.5454.1154.60163988633.291.13
2016-10-3155.6155.8554.8854.92247281733.491.13
2016-10-2855.3455.8255.1055.39261779733.771.14
2016-10-2755.4255.5654.5255.28213121733.711.14
2016-10-2654.5655.5054.0455.26270956633.701.14
2016-10-2555.0156.7854.2554.80470049929.311.07
2016-10-2456.8857.5456.3356.34227304030.131.10
2016-10-2155.9356.6955.3256.49205940030.211.11
2016-10-2056.9456.9455.9356.63157027630.281.11
2016-10-1956.4557.1856.3556.95141872630.461.12
2016-10-1857.4657.7056.7956.92151939530.441.11
2016-10-1756.8957.1956.7556.8198612830.381.11
2016-10-1457.0457.4156.6856.82108413230.391.11
2016-10-1356.8457.0256.2956.69152681630.321.11
2016-10-1257.3558.0556.5857.45228368430.721.13
2016-10-1158.4458.6157.1757.43218357330.711.12
2016-10-1059.3559.5058.4258.51118511031.291.15
2016-10-0759.9560.2158.7559.03156397131.571.16
2016-10-0659.8059.8359.3559.76108421431.961.17
2016-10-0559.2460.0058.7059.82121582531.991.17
2016-10-0458.7659.8358.6859.09192139731.601.16
2016-10-0358.4858.9258.3658.7798481131.431.15
2016-09-3058.4059.3057.9958.78221968931.431.15
2016-09-2958.3858.8857.7957.89142571330.961.13
2016-09-2857.4958.5557.4958.51125187031.291.15
2016-09-2757.1057.4456.7757.38150139930.681.12
2016-09-2657.5757.8357.1457.19133192230.581.12
2016-09-2358.4258.6557.1057.93143741030.981.13
2016-09-2258.3358.7758.0058.45163744331.261.14
2016-09-2157.4057.9257.2557.78208050230.901.13
2016-09-2057.1257.5156.8957.28326144630.631.12
2016-09-1956.9657.3356.5556.68167615730.311.11
2016-09-1656.5856.9656.0256.57321252930.251.11
2016-09-1556.7557.1156.3456.93275205430.441.12
2016-09-1455.1956.9455.1956.74153277730.341.11
2016-09-1356.6156.9356.2056.36166801330.141.10
2016-09-1255.7257.2655.5457.17228099930.571.12
2016-09-0956.9557.3156.1056.11229143030.011.10
2016-09-0857.6757.6757.1657.48279852230.741.13
2016-09-0757.9957.9957.3557.49500081930.741.13
2016-09-0658.9259.1657.7357.84405316930.931.13
2016-09-050.000.000.0059.210N/AN/A
2016-09-0259.9560.0059.0759.21252505131.661.16
2016-09-0159.9960.1658.8959.55186695031.851.17
2016-08-3160.2160.3859.5559.84122105232.001.17
2016-08-3060.2860.5759.9860.50166801932.351.19
2016-08-2959.8560.5259.5060.28113931932.241.18
2016-08-2660.1060.7559.6059.85118914432.011.17
2016-08-2559.7059.9459.5259.9385055932.051.17
2016-08-2459.8760.1859.6559.75119697131.951.17
2016-08-2360.1160.4960.0160.02114268832.101.18
2016-08-2259.6360.1359.5659.91169056332.041.17
2016-08-1959.4459.9759.3059.92244807132.041.17
2016-08-1859.2459.5459.0059.54158132431.841.17
2016-08-1758.9259.1357.7959.08155120031.591.16
2016-08-1658.6059.1858.4258.88263297731.491.15
2016-08-1557.6558.9457.6558.83229267331.461.15
2016-08-1257.6758.0657.5757.71119271630.861.13
2016-08-1158.0058.1857.3057.9095993130.961.13
2016-08-1057.9458.1857.5157.72136857130.871.13
2016-08-0958.2258.5957.6557.94134139730.981.13
2016-08-0858.1958.5557.9758.12112274731.081.14
2016-08-0557.5658.0857.5257.96168926831.001.14
2016-08-0457.7858.0457.1257.35238325530.671.12
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 35.48 Dec 19,2011
Avg Stock Price 54.45

PACCAR Historical PE ratio: Past 5 years

Max PE Ratio 39.88 Dec 05,2016
Min PE Ratio 9.55 Jan 13,2016
Avg PE Ratio 17.84

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 1.13

PCAR Industry Peers

Company Price Change (%)
Ford (F)12.560.12 (0.96%)
Tesla (TSLA)185.850.95 (0.51%)
Navistar International (NAV)30.870.11 (0.36%)
Volvo (VOLVY)8.720.01 (0.11%)
Daimler (DDAIF)69.440.39 (0.56%)
Cummins (CMI)142.660.2 (0.14%)
Cnh Industrial (CNHI)9.060.13 (1.46%)

We provide PACCAR historical quotes along with PE ratio and PS ratio for doing PACCAR fundamental analysis. The price and volume changes on a daily basis is provided in the PACCAR stock price history. An abnormally high daily volume typically implies breaking news or earnings release. PCAR saw a high of 65.5, and a low of 64.04 on last trading day. 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. .