NASDAQ:PCAR | Historical Stock Price | PACCAR INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.66$2.51$9.54$36.37$138.55$527.901980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1983

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1983-12-30$1.90$1.90759,375——
1983-12-29$1.90$1.90112,388——
1983-12-28$1.90$1.90850,500——
1983-12-27$1.94$1.9497,200——
1983-12-23$1.94$1.941,549,125——
1983-12-22$1.94$1.942,508,975——
1983-12-21$1.93$1.93880,875——
1983-12-20$1.90$1.90182,250——
1983-12-19$1.90$1.90340,200——
1983-12-16$1.90$1.90145,800——
1983-12-15$1.90$1.90182,250——
1983-12-14$1.90$1.90151,875——
1983-12-13$1.90$1.90358,425——
1983-12-12$1.90$1.90516,375——
1983-12-09$1.90$1.90176,175——
1983-12-08$1.90$1.90164,025——
1983-12-07$1.90$1.90243,000——
1983-12-06$1.88$1.88145,800——
1983-12-05$1.88$1.88157,950——
1983-12-02$1.87$1.87176,175——
1983-12-01$1.87$1.87236,925——
1983-11-30$1.84$1.84188,325——
1983-11-29$1.84$1.84255,150——
1983-11-28$1.84$1.8454,675——
1983-11-25$1.84$1.84261,225——
1983-11-23$1.82$1.82321,975——
1983-11-22$1.81$1.81698,625——
1983-11-21$1.77$1.7760,750——
1983-11-18$1.76$1.76619,650——
1983-11-17$1.74$1.74504,225——
1983-11-16$1.71$1.71625,725——
1983-11-15$1.79$1.79194,400——
1983-11-14$1.81$1.811,075,275——
1983-11-11$1.81$1.81273,375——
1983-11-10$1.81$1.8136,450——
1983-11-09$1.80$1.80947,700——
1983-11-08$1.72$1.72686,475——
1983-11-07$1.72$1.72109,350——
1983-11-04$1.72$1.72504,225——
1983-11-03$1.68$1.68479,925——
1983-11-02$1.68$1.68552,825——
1983-11-01$1.68$1.68492,075——
1983-10-31$1.70$1.70516,375——
1983-10-28$1.70$1.70346,275——
1983-10-27$1.67$1.673,049,650——
1983-10-26$1.67$1.67145,800——
1983-10-25$1.67$1.67437,400——
1983-10-24$1.66$1.66315,900——
1983-10-21$1.65$1.6597,200——
1983-10-20$1.65$1.6530,375——
1983-10-19$1.65$1.65340,200——
1983-10-18$1.63$1.63510,300——
1983-10-17$1.60$1.60151,875——
1983-10-14$1.59$1.59370,575——
1983-10-13$1.58$1.58449,550——
1983-10-12$1.58$1.58334,125——
1983-10-11$1.58$1.58115,425——
1983-10-10$1.60$1.6024,300——
1983-10-07$1.60$1.60522,450——
1983-10-06$1.60$1.60109,350——
1983-10-05$1.63$1.63449,550——
1983-10-04$1.63$1.631,166,400——
1983-10-03$1.63$1.63370,575——
1983-09-30$1.65$1.65206,550——
1983-09-29$1.66$1.66164,025——
1983-09-28$1.66$1.66182,250——
1983-09-27$1.66$1.6624,300——
1983-09-26$1.66$1.6636,450——
1983-09-23$1.66$1.66236,925——
1983-09-22$1.65$1.651,822,500——
1983-09-21$1.65$1.65164,025——
1983-09-20$1.65$1.65230,850——
1983-09-19$1.65$1.65151,875——
1983-09-16$1.65$1.65230,850——
1983-09-15$1.66$1.6642,525——
1983-09-14$1.66$1.66643,950——
1983-09-13$1.66$1.66249,075——
1983-09-12$1.66$1.66212,625——
1983-09-09$1.65$1.65279,450——
1983-09-08$1.65$1.65291,600——
1983-09-07$1.65$1.65218,700——
1983-09-06$1.65$1.651,488,375——
1983-09-02$1.64$1.64139,725——
1983-09-01$1.63$1.63759,375——
1983-08-31$1.63$1.6372,900——
1983-08-30$1.62$1.6218,225——
1983-08-29$1.62$1.6266,825——
1983-08-26$1.62$1.6266,825——
1983-08-25$1.62$1.62151,875——
1983-08-24$1.62$1.62200,475——
1983-08-23$1.62$1.6230,375——
1983-08-22$1.62$1.6212,150——
1983-08-19$1.62$1.6212,150——
1983-08-18$1.62$1.6278,975——
1983-08-17$1.61$1.6191,125——
1983-08-16$1.61$1.61200,475——
1983-08-15$1.61$1.61109,350——
1983-08-12$1.60$1.60224,775——
1983-08-11$1.60$1.60224,775——
1983-08-10$1.60$1.60145,800——
1983-08-09$1.60$1.601,524,825——
1983-08-08$1.60$1.6048,600——
1983-08-05$1.60$1.60498,150——
1983-08-04$1.60$1.60643,950——
1983-08-03$1.60$1.60182,250——
1983-08-02$1.60$1.6042,525——
1983-08-01$1.60$1.601,877,175——
1983-07-29$1.60$1.601,701,000——
1983-07-28$1.60$1.600——
1983-07-27$1.60$1.60358,425——
1983-07-26$1.60$1.60528,525——
1983-07-25$1.56$1.56753,300——
1983-07-22$1.56$1.561,919,700——
1983-07-21$1.53$1.532,235,600——
1983-07-20$1.47$1.47729,000——
1983-07-19$1.44$1.44139,725——
1983-07-18$1.44$1.44127,575——
1983-07-15$1.45$1.45552,825——
1983-07-14$1.47$1.47546,750——
1983-07-13$1.50$1.50425,250——
1983-07-12$1.54$1.54407,025——
1983-07-11$1.54$1.5472,900——
1983-07-08$1.54$1.541,099,575——
1983-07-07$1.55$1.55735,075——
1983-07-06$1.52$1.52467,775——
1983-07-05$1.51$1.51637,875——
1983-07-01$1.52$1.5272,900——
1983-06-30$1.51$1.51340,200——
1983-06-29$1.50$1.50188,325——
1983-06-28$1.50$1.5085,050——
1983-06-27$1.50$1.5078,975——
1983-06-24$1.50$1.50346,275——
1983-06-23$1.50$1.50972,000——
1983-06-22$1.50$1.50437,400——
1983-06-21$1.49$1.49449,550——
1983-06-20$1.48$1.48164,025——
1983-06-17$1.47$1.47595,350——
1983-06-16$1.47$1.471,749,600——
1983-06-15$1.43$1.43236,925——
1983-06-14$1.46$1.46814,050——
1983-06-13$1.46$1.462,363,175——
1983-06-10$1.47$1.47103,275——
1983-06-09$1.47$1.47145,800——
1983-06-08$1.47$1.47297,675——
1983-06-07$1.50$1.50540,675——
1983-06-06$1.51$1.51145,800——
1983-06-03$1.52$1.52388,800——
1983-06-02$1.54$1.54522,450——
1983-06-01$1.55$1.55407,025——
1983-05-31$1.55$1.55291,600——
1983-05-27$1.54$1.5478,975——
1983-05-26$1.54$1.54145,800——
1983-05-25$1.53$1.53400,950——
1983-05-24$1.52$1.52145,800——
1983-05-23$1.51$1.51236,925——
1983-05-20$1.51$1.5148,600——
1983-05-19$1.51$1.51431,325——
1983-05-18$1.51$1.51437,400——
1983-05-17$1.51$1.5160,750——
1983-05-16$1.52$1.52145,800——
1983-05-13$1.51$1.51115,425——
1983-05-12$1.51$1.51182,250——
1983-05-11$1.51$1.51978,075——
1983-05-10$1.51$1.51297,675——
1983-05-09$1.51$1.51552,825——
1983-05-06$1.51$1.51103,275——
1983-05-05$1.51$1.51413,100——
1983-05-04$1.51$1.51188,325——
1983-05-03$1.51$1.51340,200——
1983-05-02$1.53$1.53807,975——
1983-04-29$1.54$1.5472,900——
1983-04-28$1.54$1.54194,400——
1983-04-27$1.54$1.54571,050——
1983-04-26$1.58$1.58151,875——
1983-04-25$1.59$1.59218,700——
1983-04-22$1.60$1.60151,875——
1983-04-21$1.60$1.60218,700——
1983-04-20$1.61$1.6160,750——
1983-04-19$1.61$1.61212,625——
1983-04-18$1.61$1.61400,950——
1983-04-15$1.61$1.61643,950——
1983-04-14$1.61$1.61352,350——
1983-04-13$1.61$1.61133,650——
1983-04-12$1.61$1.6136,450——
1983-04-11$1.61$1.6172,900——
1983-04-08$1.61$1.611,822,500——
1983-04-07$1.61$1.615,036,175——
1983-04-06$1.61$1.61346,275——
1983-04-05$1.60$1.60631,800——
1983-04-04$1.61$1.61127,575——
1983-03-31$1.61$1.6124,300——
1983-03-30$1.61$1.61164,025——
1983-03-29$1.61$1.6148,600——
1983-03-28$1.61$1.612,059,425——
1983-03-25$1.61$1.61504,225——
1983-03-24$1.60$1.60291,600——
1983-03-23$1.60$1.60328,050——
1983-03-22$1.60$1.60157,950——
1983-03-21$1.60$1.60352,350——
1983-03-18$1.61$1.61413,100——
1983-03-17$1.59$1.59352,350——
1983-03-16$1.61$1.61291,600——
1983-03-15$1.61$1.61297,675——
1983-03-14$1.61$1.61157,950——
1983-03-11$1.61$1.61382,725——
1983-03-10$1.63$1.63692,550——
1983-03-09$1.65$1.651,786,050——
1983-03-08$1.65$1.653,298,725——
1983-03-07$1.56$1.561,245,375——
1983-03-04$1.53$1.531,287,900——
1983-03-03$1.52$1.521,609,875——
1983-03-02$1.51$1.511,050,975——
1983-03-01$1.49$1.491,676,700——
1983-02-28$1.43$1.43194,400——
1983-02-25$1.43$1.43243,000——
1983-02-24$1.42$1.42133,650——
1983-02-23$1.42$1.42218,700——
1983-02-22$1.42$1.42188,325——
1983-02-18$1.42$1.42838,350——
1983-02-17$1.42$1.42194,400——
1983-02-16$1.42$1.42115,425——
1983-02-15$1.42$1.422,557,575——
1983-02-14$1.46$1.4685,050——
1983-02-11$1.46$1.46850,500——
1983-02-10$1.40$1.40467,775——
1983-02-09$1.39$1.39315,900——
1983-02-08$1.38$1.38334,125——
1983-02-07$1.37$1.37328,050——
1983-02-04$1.35$1.35255,150——
1983-02-03$1.35$1.35151,875——
1983-02-02$1.35$1.35236,925——
1983-02-01$1.35$1.35358,425——
1983-01-31$1.34$1.34328,050——
1983-01-28$1.34$1.34291,600——
1983-01-27$1.35$1.35941,625——
1983-01-26$1.33$1.33376,650——
1983-01-25$1.34$1.34650,025——
1983-01-24$1.35$1.35504,225——
1983-01-21$1.37$1.37109,350——
1983-01-20$1.37$1.37637,875——
1983-01-19$1.36$1.36352,350——
1983-01-18$1.35$1.35340,200——
1983-01-17$1.35$1.35546,750——
1983-01-14$1.34$1.34309,825——
1983-01-13$1.34$1.34850,500——
1983-01-12$1.34$1.341,713,150——
1983-01-11$1.34$1.34370,575——
1983-01-10$1.36$1.361,767,825——
1983-01-07$1.36$1.36273,375——
1983-01-06$1.35$1.35364,500——
1983-01-05$1.35$1.35249,075——
1983-01-04$1.35$1.35710,775——
1983-01-03$1.35$1.35255,150——