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 — 1984

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1984-12-31$1.47$1.47686,475——
1984-12-28$1.47$1.47479,925——
1984-12-27$1.48$1.481,078,313——
1984-12-26$1.48$1.48164,025——
1984-12-24$1.48$1.481,375,988——
1984-12-21$1.47$1.47643,950——
1984-12-20$1.44$1.441,306,125——
1984-12-19$1.42$1.421,011,488——
1984-12-18$1.41$1.41425,250——
1984-12-17$1.40$1.40246,038——
1984-12-14$1.38$1.3872,900——
1984-12-13$1.38$1.383,341,250——
1984-12-12$1.41$1.413,426,300——
1984-12-11$1.42$1.4251,638——
1984-12-10$1.42$1.42431,325——
1984-12-07$1.42$1.42157,950——
1984-12-06$1.42$1.42334,125——
1984-12-05$1.42$1.42103,275——
1984-12-04$1.42$1.42476,888——
1984-12-03$1.44$1.4442,525——
1984-11-30$1.42$1.42400,950——
1984-11-29$1.43$1.43325,013——
1984-11-28$1.44$1.441,944,000——
1984-11-27$1.43$1.43732,038——
1984-11-26$1.44$1.44431,325——
1984-11-23$1.43$1.4333,413——
1984-11-21$1.45$1.45130,613——
1984-11-20$1.43$1.4315,188——
1984-11-19$1.43$1.43270,338——
1984-11-16$1.44$1.44434,363——
1984-11-15$1.45$1.453,046,613——
1984-11-14$1.46$1.46364,500——
1984-11-13$1.44$1.4466,825——
1984-11-12$1.46$1.4669,863——
1984-11-09$1.45$1.454,264,650——
1984-11-08$1.43$1.4351,638——
1984-11-07$1.44$1.443,547,800——
1984-11-06$1.45$1.45230,850——
1984-11-05$1.42$1.4260,750——
1984-11-02$1.42$1.42127,575——
1984-11-01$1.44$1.44495,113——
1984-10-31$1.42$1.42118,463——
1984-10-30$1.42$1.42276,413——
1984-10-29$1.43$1.43139,725——
1984-10-26$1.42$1.4239,488——
1984-10-25$1.44$1.44206,550——
1984-10-24$1.43$1.43361,463——
1984-10-23$1.44$1.44403,988——
1984-10-22$1.45$1.45100,238——
1984-10-19$1.46$1.46549,788——
1984-10-18$1.48$1.481,026,675——
1984-10-17$1.48$1.481,178,550——
1984-10-16$1.46$1.46400,950——
1984-10-15$1.45$1.45479,925——
1984-10-12$1.44$1.44258,188——
1984-10-11$1.43$1.4345,563——
1984-10-10$1.43$1.43133,650——
1984-10-09$1.43$1.431,925,775——
1984-10-08$1.43$1.43121,500——
1984-10-05$1.43$1.43203,513——
1984-10-04$1.47$1.4736,450——
1984-10-03$1.47$1.47270,338——
1984-10-02$1.51$1.5191,125——
1984-10-01$1.51$1.51160,988——
1984-09-28$1.50$1.5072,900——
1984-09-27$1.50$1.5060,750——
1984-09-26$1.50$1.50889,988——
1984-09-25$1.56$1.56182,250——
1984-09-24$1.60$1.6097,200——
1984-09-21$1.60$1.60121,500——
1984-09-20$1.60$1.60382,725——
1984-09-19$1.60$1.6054,675——
1984-09-18$1.60$1.601,612,913——
1984-09-17$1.60$1.601,187,663——
1984-09-14$1.65$1.6554,675——
1984-09-13$1.63$1.63318,938——
1984-09-12$1.61$1.61179,213——
1984-09-11$1.60$1.60525,488——
1984-09-10$1.60$1.60194,400——
1984-09-07$1.59$1.591,275,750——
1984-09-06$1.60$1.60334,125——
1984-09-05$1.60$1.60294,638——
1984-09-04$1.62$1.6257,713——
1984-08-31$1.64$1.64200,475——
1984-08-30$1.66$1.66115,425——
1984-08-29$1.68$1.68807,975——
1984-08-28$1.67$1.67753,300——
1984-08-27$1.63$1.636,075——
1984-08-24$1.65$1.65331,088——
1984-08-23$1.63$1.63179,213——
1984-08-22$1.60$1.601,333,463——
1984-08-21$1.58$1.58586,238——
1984-08-20$1.56$1.5666,825——
1984-08-17$1.59$1.59197,438——
1984-08-16$1.57$1.57616,613——
1984-08-15$1.60$1.60212,625——
1984-08-14$1.60$1.6066,825——
1984-08-13$1.60$1.60413,100——
1984-08-10$1.61$1.61771,525——
1984-08-09$1.60$1.60315,900——
1984-08-08$1.54$1.54492,075——
1984-08-07$1.58$1.58403,988——
1984-08-06$1.59$1.59665,213——
1984-08-03$1.51$1.51476,888——
1984-08-02$1.41$1.411,427,625——
1984-08-01$1.37$1.37804,938——
1984-07-31$1.35$1.35574,088——
1984-07-30$1.37$1.379,113——
1984-07-27$1.35$1.3569,863——
1984-07-26$1.36$1.3694,163——
1984-07-25$1.37$1.371,260,563——
1984-07-24$1.37$1.37212,625——
1984-07-23$1.36$1.36461,700——
1984-07-20$1.36$1.3697,200——
1984-07-19$1.36$1.36552,825——
1984-07-18$1.36$1.36428,288——
1984-07-17$1.36$1.36325,013——
1984-07-16$1.32$1.32142,763——
1984-07-13$1.32$1.321,494,450——
1984-07-12$1.31$1.31167,063——
1984-07-11$1.32$1.32516,375——
1984-07-10$1.31$1.31270,338——
1984-07-09$1.32$1.32501,188——
1984-07-06$1.34$1.340——
1984-07-05$1.34$1.34112,388——
1984-07-03$1.34$1.3491,125——
1984-07-02$1.35$1.35364,500——
1984-06-29$1.34$1.34273,375——
1984-06-28$1.34$1.3445,563——
1984-06-27$1.34$1.34552,825——
1984-06-26$1.36$1.361,187,663——
1984-06-25$1.38$1.38221,738——
1984-06-22$1.39$1.3997,200——
1984-06-21$1.38$1.381,236,263——
1984-06-20$1.32$1.32273,375——
1984-06-19$1.33$1.331,287,900——
1984-06-18$1.33$1.33282,488——
1984-06-15$1.33$1.3318,225——
1984-06-14$1.33$1.33145,800——
1984-06-13$1.32$1.3272,900——
1984-06-12$1.32$1.32820,125——
1984-06-11$1.35$1.355,883,638——
1984-06-08$1.33$1.33106,313——
1984-06-07$1.33$1.33182,250——
1984-06-06$1.35$1.35343,238——
1984-06-05$1.34$1.341,764,788——
1984-06-04$1.34$1.341,139,063——
1984-06-01$1.32$1.32124,538——
1984-05-31$1.31$1.31747,225——
1984-05-30$1.29$1.29379,688——
1984-05-29$1.28$1.28367,538——
1984-05-25$1.28$1.28334,125——
1984-05-24$1.30$1.30449,550——
1984-05-23$1.34$1.34294,638——
1984-05-22$1.37$1.3754,675——
1984-05-21$1.37$1.37741,150——
1984-05-18$1.45$1.45261,225——
1984-05-17$1.46$1.46303,750——
1984-05-16$1.46$1.461,500,525——
1984-05-15$1.46$1.46583,200——
1984-05-14$1.42$1.42170,100——
1984-05-11$1.43$1.43179,213——
1984-05-10$1.46$1.46637,875——
1984-05-09$1.45$1.45273,375——
1984-05-08$1.47$1.47115,425——
1984-05-07$1.42$1.42121,500——
1984-05-04$1.41$1.41139,725——
1984-05-03$1.42$1.42294,638——
1984-05-02$1.39$1.39236,925——
1984-05-01$1.37$1.37920,363——
1984-04-30$1.34$1.34759,375——
1984-04-27$1.38$1.38820,125——
1984-04-26$1.40$1.40325,013——
1984-04-25$1.38$1.382,144,475——
1984-04-24$1.39$1.39568,013——
1984-04-23$1.40$1.40100,238——
1984-04-19$1.39$1.391,476,225——
1984-04-18$1.42$1.42713,813——
1984-04-17$1.47$1.47410,063——
1984-04-16$1.45$1.45531,563——
1984-04-13$1.48$1.48501,188——
1984-04-12$1.51$1.511,603,800——
1984-04-11$1.44$1.44965,925——
1984-04-10$1.57$1.5782,013——
1984-04-09$1.57$1.5766,825——
1984-04-06$1.58$1.58176,175——
1984-04-05$1.60$1.60340,200——
1984-04-04$1.60$1.60634,838——
1984-04-03$1.58$1.5872,900——
1984-04-02$1.58$1.58127,575——
1984-03-30$1.58$1.58288,563——
1984-03-29$1.59$1.5954,675——
1984-03-28$1.60$1.6054,675——
1984-03-27$1.60$1.6048,600——
1984-03-26$1.60$1.60121,500——
1984-03-23$1.60$1.601,054,013——
1984-03-22$1.60$1.60385,763——
1984-03-21$1.60$1.60118,463——
1984-03-20$1.60$1.6097,200——
1984-03-19$1.60$1.60133,650——
1984-03-16$1.60$1.60537,638——
1984-03-15$1.59$1.59136,688——
1984-03-14$1.59$1.59188,325——
1984-03-13$1.60$1.60182,250——
1984-03-12$1.60$1.60370,575——
1984-03-09$1.57$1.57886,950——
1984-03-08$1.56$1.5645,563——
1984-03-07$1.56$1.5697,200——
1984-03-06$1.56$1.56106,313——
1984-03-05$1.56$1.56637,875——
1984-03-02$1.56$1.561,090,463——
1984-03-01$1.51$1.51501,188——
1984-02-29$1.54$1.54382,725——
1984-02-28$1.54$1.54276,413——
1984-02-27$1.55$1.55249,075——
1984-02-24$1.58$1.58701,663——
1984-02-23$1.54$1.54212,625——
1984-02-22$1.57$1.57151,875——
1984-02-21$1.57$1.57100,238——
1984-02-17$1.57$1.57160,988——
1984-02-16$1.60$1.60434,363——
1984-02-15$1.60$1.60358,425——
1984-02-14$1.54$1.54449,550——
1984-02-13$1.45$1.45294,638——
1984-02-10$1.55$1.55379,688——
1984-02-09$1.55$1.55249,075——
1984-02-08$1.62$1.62176,175——
1984-02-07$1.64$1.64233,888——
1984-02-06$1.65$1.65972,000——
1984-02-03$1.66$1.661,521,788——
1984-02-02$1.66$1.66246,038——
1984-02-01$1.66$1.66209,588——
1984-01-31$1.66$1.66203,513——
1984-01-30$1.69$1.69273,375——
1984-01-27$1.74$1.74151,875——
1984-01-26$1.76$1.76206,550——
1984-01-25$1.82$1.8285,050——
1984-01-24$1.81$1.81291,600——
1984-01-23$1.87$1.87151,875——
1984-01-20$1.89$1.89133,650——
1984-01-19$1.90$1.90929,475——
1984-01-18$1.84$1.84583,200——
1984-01-17$1.82$1.82561,938——
1984-01-16$1.87$1.87917,325——
1984-01-13$1.89$1.89221,738——
1984-01-12$1.89$1.89507,263——
1984-01-11$1.90$1.90170,100——
1984-01-10$1.91$1.91258,188——
1984-01-09$1.95$1.95185,288——
1984-01-06$1.95$1.951,798,200——
1984-01-05$1.96$1.96182,250——
1984-01-04$1.93$1.93741,150——
1984-01-03$1.90$1.90285,525——