PACCAR Stock Price History, PCAR Historical Prices

Add to My Stocks
$68.78 $0.2 (0.29%) PCAR stock closing price Feb 16, 2018 (Closing)

PACCAR stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and PACCAR P/E ratio data for the stock. The PACCAR stock price history chart shows that the stock price was at a low of $44.3 on Jan 13, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 68.71 69.51 68.29 68.78 2,681,993 14.48 1.25
2018-02-15 69.49 69.71 68.03 68.98 2,335,866 14.52 1.25
2018-02-14 67.5 69.34 67.37 69.12 1,635,558 14.55 1.25
2018-02-13 67.74 68.29 67.17 68.14 1,298,077 14.35 1.23
2018-02-12 68 68.98 67.75 68.24 2,130,042 14.37 1.24
2018-02-09 67.55 68.12 65.31 67.5 2,382,043 14.21 1.22
2018-02-08 68.57 69.19 66.98 66.98 3,267,129 14.1 1.21
2018-02-07 69.71 70.66 68.64 68.69 2,996,692 14.46 1.24
2018-02-06 67.47 70.29 67.32 70.05 3,263,213 14.75 1.27
2018-02-05 72.6 72.95 69.19 69.2 2,835,206 17.74 1.35
2018-02-02 74.36 74.57 72.48 72.6 1,913,136 18.62 1.41
2018-02-01 74.04 75.05 73.91 74.72 1,976,359 19.16 1.45
2018-01-31 76.23 77 73.94 74.56 3,206,521 19.12 1.45
2018-01-30 76.5 76.8 72.06 75.74 5,874,592 19.42 1.47
2018-01-29 78.4 79.69 78.25 79 3,665,661 20.26 1.54
2018-01-26 77.59 78.79 77.13 78.71 1,954,697 20.18 1.53
2018-01-25 78.41 78.66 77.03 77.22 2,565,676 19.8 1.5
2018-01-24 77.66 78.38 77.54 78.29 2,057,506 20.07 1.52
2018-01-23 77.32 77.63 76.71 77.36 1,081,747 19.84 1.51
2018-01-22 77.52 77.74 76.82 77.64 2,344,247 19.91 1.51
2018-01-19 76.67 77.64 76.42 77.51 1,962,044 19.87 1.51
2018-01-18 76.4 77.43 76.26 76.4 1,671,403 19.59 1.49
2018-01-17 76.47 76.83 75.77 76.54 1,487,015 19.63 1.49
2018-01-16 76.52 76.8 75.5 75.97 3,014,603 19.48 1.48
2018-01-10 74.83 75.01 73.88 74.11 2,975,614 19 1.44
2018-01-09 74.86 75.1 74.45 74.83 2,869,720 19.19 1.46
2018-01-08 74.86 75.24 74.72 74.86 2,075,576 19.2 1.46
2018-01-05 75.32 75.37 74.44 75.1 2,014,990 19.26 1.46
2018-01-04 74.19 75.69 74 74.85 3,095,109 19.19 1.46
2018-01-03 72.47 73.94 72.42 73.91 1,428,635 18.95 1.44
2018-01-02 72.57 73.57 72.46 73.02 2,251,499 18.72 1.42
2017-12-29 71.35 71.68 71.06 71.08 865,949 18.23 1.38
2017-12-28 70.95 71.55 70.61 71.44 1,060,178 18.32 1.39
2017-12-27 71.45 71.45 70.75 70.84 1,051,817 18.16 1.38
2017-12-26 71.24 71.58 70.96 71.15 476,404 18.24 1.39
2017-12-22 71.13 71.17 70.84 71 880,336 18.21 1.38
2017-12-21 71.2 71.48 70.37 71.23 1,123,467 18.26 1.39
2017-12-20 71.19 71.53 70.7 71.31 1,406,796 18.29 1.39
2017-12-19 71.14 71.36 70.47 70.9 1,447,362 18.18 1.38
2017-12-18 69.65 70.99 69.65 70.6 1,969,854 18.1 1.37
2017-12-15 69.84 70 69.05 69.16 2,827,720 17.73 1.35
2017-12-14 70.4 70.51 68.96 69.22 1,697,521 17.75 1.35
2017-12-13 70.8 71.17 69.93 70.1 1,590,657 17.97 1.37
2017-12-12 71.81 72.31 71.22 71.91 2,479,191 18.44 1.4
2017-12-11 70.68 71.9 70.68 71.74 1,853,886 18.4 1.4
2017-12-08 71.69 72.02 71.21 71.97 1,569,313 18.45 1.4
2017-12-07 70.21 71.68 69.89 71.22 1,837,718 18.26 1.39
2017-12-06 70.28 70.38 69.68 70.12 1,965,983 17.98 1.37
2017-12-05 70.27 71.58 69.91 70.17 2,761,331 17.99 1.37
2017-12-04 69.98 71.77 69.95 70.27 3,671,516 18.02 1.37
2017-12-01 69.79 70.27 68.32 69.65 2,765,412 17.86 1.36
2017-11-30 69.04 70.5 68.83 70.33 2,358,131 18.03 1.37
2017-11-29 67.43 69.63 67.25 69.01 2,261,557 17.7 1.34
2017-11-28 67.5 68.57 66.92 68.53 2,970,950 17.57 1.33
2017-11-27 67.03 67.43 66.84 66.9 2,504,373 17.15 1.3
2017-11-24 67.6 68.36 66.69 66.94 948,392 17.16 1.3
2017-11-23 0 0 0 67.87 0 - -
2017-11-22 67.82 68.34 67.7 67.87 1,046,116 17.4 1.32
2017-11-21 68.07 68.35 67.61 67.69 1,226,584 17.36 1.32
2017-11-20 66.75 67.99 66.69 67.7 2,188,724 17.36 1.32
2017-11-17 69 69 66.33 66.69 5,375,403 17.1 1.3
2017-11-16 68.35 69.87 68.2 69.7 1,642,316 17.87 1.36
2017-11-15 68.55 69.06 67.67 68.19 1,904,120 17.49 1.33
2017-11-14 68.95 69.24 68.44 68.67 1,411,279 17.61 1.34
2017-11-13 69.1 69.39 68.91 69.32 981,515 17.77 1.35
2017-11-10 69.09 69.8 68.75 69.59 1,007,967 17.84 1.36
2017-11-09 70 70.38 69.07 69.42 2,316,813 17.8 1.35
2017-11-08 70.39 70.6 70.01 70.52 989,819 18.08 1.37
2017-11-07 70.56 70.87 70.04 70.48 1,686,587 18.07 1.37
2017-11-06 71.44 71.44 70.55 70.61 1,498,868 18.11 1.37
2017-11-03 71.84 72.12 70.77 71.32 2,312,633 18.29 1.39
2017-11-02 70.87 72.24 70.43 71.96 2,193,277 18.45 1.4
2017-11-01 72.37 72.48 70.58 70.98 2,085,722 18.2 1.38
2017-10-31 70.65 72.2 70.58 71.73 2,760,798 18.39 1.4
2017-10-30 71.37 71.4 70.11 70.45 2,082,806 18.06 1.37
2017-10-27 71.17 71.97 71.01 71.87 2,364,713 18.43 1.4
2017-10-26 70.79 72.37 70.48 72.08 3,563,577 18.48 1.4
2017-10-25 69.9 70.89 69.43 70.23 3,705,613 18.01 1.37
2017-10-24 73.8 74.2 68.86 70.38 7,505,300 18.82 1.46
2017-10-23 75 75.68 74.54 74.65 2,596,201 19.96 1.55
2017-10-20 74.17 75.13 73.9 74.92 2,192,212 20.03 1.55
2017-10-19 72.49 73.8 72.25 73.77 2,678,082 19.73 1.53
2017-10-18 72.67 72.85 72.49 72.6 2,842,486 19.41 1.51
2017-10-17 72.7 73 72.48 72.7 1,918,884 19.44 1.51
2017-10-16 72.9 72.92 72.42 72.71 3,034,172 19.44 1.51
2017-10-13 73.02 73.17 72.57 72.69 2,620,739 19.44 1.51
2017-10-12 72.56 73.25 72.34 72.93 2,732,121 19.5 1.51
2017-10-11 72.88 73.32 72.62 72.86 1,866,600 19.48 1.51
2017-10-10 73.56 73.59 73.07 73.42 1,655,890 19.63 1.52
Get more Data

PACCAR Stock History 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 Stock Price History: Past 5 years

Max Stock Price79Jan 29,2018
Min Stock Price44.3Jan 13,2016
Avg Stock Price60.69

PACCAR Historical PE ratio: Past 5 years

Max PE Ratio47.35Feb 14,2017
Min PE Ratio9.55Jan 13,2016
Avg PE Ratio20.15

PACCAR Historical PS ratio: Past 5 years

Max PS Ratio1.55Oct 05,2017
Min PS Ratio0.79Jan 13,2016
Avg PS Ratio1.24

PCAR Industry Peers

Company Price Change (%)
Tesla Inc (TSLA)335.491.42 (0.43%)
Ford (F)10.610.15 (1.39%)
Harley Davidson (HOG)47.160.49 (1.03%)
Fox Factory Holding (FOXF)38.650.85 (2.15%)
Cummins (CMI)165.60.58 (0.35%)
Cnh Industrial (CNHI)14.280.24 (1.71%)
Cnh Industrial (CNHI)14.280.24 (1.71%)

PACCAR share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in PACCAR stock analysis. PACCAR stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 2,681,993 typically implies breaking news or earnings release. PCAR stock saw a high of $69.51, and a low of $68.29 on last trading day. The company's P/S ratio was at a high of 1.55 on Oct 05, 2017 according to our PACCAR stock history data.