PACCAR Stock Price History, PCAR Historical Prices

Add to My Stocks
$64 $0.24 (0.38%) PCAR stock closing price Jun 15, 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
2018-06-15 63.85 64.35 62.55 64 3,302,747 12.03 1.08
2018-06-14 64.16 64.72 63.57 63.76 1,282,314 11.99 1.08
2018-06-13 65.34 65.34 63.97 64.01 1,228,544 12.03 1.08
2018-06-12 65.59 65.9 65.02 65.2 1,403,541 12.26 1.1
2018-06-11 65.1 65.72 65.02 65.6 1,153,975 12.33 1.11
2018-06-08 65.13 65.4 64.7 65.26 1,335,376 12.27 1.1
2018-06-07 65.48 65.67 64.67 64.98 1,622,514 12.21 1.1
2018-06-06 64.37 65.5 64.16 65.49 2,043,164 12.31 1.11
2018-06-05 64.3 64.81 63.51 64.41 2,651,268 12.11 1.09
2018-06-04 63.05 63.71 62.76 63.08 1,336,989 11.86 1.07
2018-06-01 62.63 63.4 62.63 62.97 1,638,670 11.84 1.06
2018-05-31 63.3 63.78 61.64 62.23 3,931,033 11.7 1.05
2018-05-30 63.77 64.62 63.54 64.27 1,528,942 12.08 1.09
2018-05-29 64.05 64.5 63.05 63.51 1,518,663 11.94 1.07
2018-05-25 65.15 65.44 64.3 64.64 951,461 12.15 1.09
2018-05-24 65.17 65.58 64.53 65.23 1,319,501 12.26 1.1
2018-05-23 65.24 65.57 64.3 65.09 1,368,539 12.24 1.1
2018-05-22 66.25 66.75 65.7 65.74 1,574,624 12.36 1.11
2018-05-21 65.47 66.51 65.06 66.01 1,291,002 12.41 1.11
2018-05-18 64.46 65.3 64.12 65.01 1,394,039 12.22 1.1
2018-05-17 63.84 64.91 63.6 64.29 1,224,461 12.09 1.09
2018-05-16 63.59 64.28 63.43 63.91 1,284,057 12.01 1.08
2018-05-15 62.81 63.66 62.73 63.52 1,978,358 11.94 1.07
2018-05-14 63.49 63.93 63.05 63.19 2,615,430 11.88 1.07
2018-05-11 63.85 64.41 63.16 63.79 2,403,139 11.99 1.08
2018-05-10 64.3 64.42 63.68 63.76 1,949,592 11.99 1.08
2018-05-09 64.57 64.74 63.47 64.05 1,869,673 12.04 1.08
2018-05-08 64.45 64.7 63.75 64.25 1,551,368 12.08 1.09
2018-05-07 63.94 64.78 63.94 64.5 1,838,674 12.12 1.09
2018-05-04 62.22 64.17 61.72 63.8 1,812,911 11.99 1.08
2018-05-03 61.85 62.85 60.36 62.64 2,600,073 11.77 1.06
2018-05-02 62.25 63.35 61.2 62.17 3,400,833 11.69 1.05
2018-05-01 63.5 63.76 61.98 63.58 2,364,876 11.95 1.07
2018-04-30 64.75 64.85 63.65 63.67 2,283,046 11.97 1.08
2018-04-27 64.19 64.75 63.92 64.41 1,448,889 12.11 1.09
2018-04-26 65.05 65.08 63.4 64.26 3,216,805 12.08 1.09
2018-04-25 64.54 65.78 63.82 64.9 3,908,436 12.2 1.1
2018-04-24 70.11 71.4 63.47 64.92 5,575,544 13.67 1.18
2018-04-23 69.25 69.91 69.06 69.41 2,296,166 14.61 1.26
2018-04-20 69.85 70.02 68.78 69.18 2,171,334 14.56 1.25
2018-04-19 70.42 70.81 69.08 69.64 2,523,365 14.66 1.26
2018-04-18 70.44 71.58 70.02 70.88 2,291,418 14.92 1.28
2018-04-17 70 70.27 69.44 69.74 2,296,618 14.68 1.26
2018-04-16 68.55 69.78 68.18 69.52 2,332,054 14.64 1.26
2018-04-13 68.68 68.68 67.54 67.87 1,589,750 14.29 1.23
2018-04-12 67.33 68.63 67.18 68.18 1,606,260 14.35 1.23
2018-04-11 67.05 67.67 66.85 67.03 1,588,582 14.11 1.21
2018-04-10 66.9 68.07 66.4 67.74 2,291,713 14.26 1.23
2018-04-09 66.83 66.9 65.43 65.53 2,454,579 13.8 1.19
2018-04-06 67.93 68.6 65.6 66.26 2,264,302 13.95 1.2
2018-04-05 67.85 69.03 67.46 68.34 3,212,799 14.39 1.24
2018-04-04 64.47 67.59 64.34 67.33 3,856,332 14.18 1.22
2018-04-03 64.73 65.8 64.29 65.71 2,656,697 13.83 1.19
2018-04-02 65.96 66 63.35 64.41 2,660,171 13.56 1.17
2018-03-30 0 0 0 66.17 0 - -
2018-03-29 64.91 66.6 64.67 66.17 2,905,984 13.93 1.2
2018-03-28 64.06 65 63.8 64.5 2,591,264 13.58 1.17
2018-03-27 65.25 65.57 63.57 63.88 2,456,816 13.45 1.16
2018-03-26 64.17 65.09 63.8 65.02 2,404,227 13.69 1.18
2018-03-23 64.59 65.19 62.82 62.94 2,601,192 13.25 1.14
2018-03-22 66.03 66.19 64.29 64.32 2,383,508 13.54 1.16
2018-03-21 66.3 67.46 66.09 66.82 1,514,818 14.07 1.21
2018-03-20 66.42 66.98 66.24 66.29 1,544,906 13.96 1.2
2018-03-19 65.92 66.62 65.46 66.15 2,578,212 13.93 1.2
2018-03-16 66.85 68.09 66.63 67.74 6,264,016 14.26 1.23
2018-03-15 66.39 66.9 66.29 66.82 2,832,401 14.07 1.21
2018-03-14 67.5 67.82 66.13 66.35 1,983,783 13.97 1.2
2018-03-13 68.09 68.51 67.02 67.38 2,596,890 14.19 1.22
2018-03-12 69.26 69.26 67.4 67.74 3,210,416 14.26 1.23
2018-03-09 68.54 69.37 68.18 69.07 6,146,426 14.54 1.25
2018-03-08 68.75 68.98 67.56 68.16 4,699,203 14.35 1.23
2018-03-07 69.18 69.48 67.95 69.07 2,045,831 14.54 1.25
2018-03-06 70.09 70.55 69.37 69.91 2,673,031 14.72 1.27
2018-03-05 66.73 68.97 66.68 68.81 4,652,470 14.49 1.25
2018-03-02 68.74 69.1 66.47 67.19 3,265,300 14.15 1.22
2018-03-01 71.64 71.64 69 69.04 7,541,799 14.54 1.25
2018-02-28 71.62 72.21 71.02 71.59 5,731,975 15.07 1.3
2018-02-27 71.54 72.4 71.05 71.23 3,645,603 15 1.29
2018-02-26 71.68 71.87 70.83 71.55 2,137,198 15.06 1.3
2018-02-23 70.97 71.34 70.43 71.32 2,176,757 15.02 1.29
2018-02-22 69.71 70.91 69.53 70.4 2,781,453 14.82 1.27
2018-02-21 69.17 70.51 69.05 69.22 2,141,091 14.57 1.25
2018-02-20 68.39 69.17 68.16 68.99 1,682,892 14.52 1.25
2018-02-19 0 0 0 68.78 0 - -
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 2,347,546 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
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 Price61.69

PACCAR Historical PE ratio: Past 5 years

Max PE Ratio47.35Feb 14,2017
Min PE Ratio9.55Jan 13,2016
Avg PE Ratio19.95

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)358.170.45 (0.13%)
Ford (F)11.880.01 (0.08%)
Harley Davidson (HOG)45.941.74 (3.94%)
Fox Factory Holding (FOXF)43.40.3 (0.69%)
Cummins (CMI)143.131.24 (0.87%)
Cnh Industrial (CNHI)11.520.18 (1.54%)
Cnh Industrial (CNHI)11.520.18 (1.54%)

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 3,302,747 typically implies breaking news or earnings release. PCAR stock saw a high of $64.35, and a low of $62.55 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.