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 — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$1.53$1.5327,338——
1985-12-30$1.55$1.55106,313——
1985-12-27$1.53$1.53218,700——
1985-12-26$1.54$1.54400,950——
1985-12-24$1.55$1.552,712,488——
1985-12-23$1.56$1.56631,800——
1985-12-20$1.55$1.551,755,675——
1985-12-19$1.51$1.512,846,138——
1985-12-18$1.52$1.52498,150——
1985-12-17$1.51$1.51771,525——
1985-12-16$1.51$1.51871,763——
1985-12-13$1.51$1.51883,913——
1985-12-12$1.51$1.51783,675——
1985-12-11$1.52$1.52385,763——
1985-12-10$1.51$1.51486,000——
1985-12-09$1.51$1.51820,125——
1985-12-06$1.47$1.47394,875——
1985-12-05$1.46$1.46929,475——
1985-12-04$1.45$1.45707,738——
1985-12-03$1.40$1.401,303,088——
1985-12-02$1.38$1.38397,913——
1985-11-29$1.39$1.39516,375——
1985-11-27$1.37$1.37978,075——
1985-11-26$1.37$1.371,245,375——
1985-11-25$1.37$1.37498,150——
1985-11-22$1.37$1.37902,138——
1985-11-21$1.34$1.34492,075——
1985-11-20$1.34$1.34397,913——
1985-11-19$1.35$1.35489,038——
1985-11-18$1.37$1.37507,263——
1985-11-15$1.38$1.381,406,363——
1985-11-14$1.37$1.37276,413——
1985-11-13$1.38$1.3857,713——
1985-11-12$1.40$1.401,014,525——
1985-11-11$1.40$1.401,075,275——
1985-11-08$1.40$1.401,102,613——
1985-11-07$1.33$1.33267,300——
1985-11-06$1.32$1.321,145,138——
1985-11-05$1.33$1.33121,500——
1985-11-04$1.32$1.32492,075——
1985-11-01$1.33$1.33258,188——
1985-10-31$1.32$1.32106,313——
1985-10-30$1.33$1.3394,163——
1985-10-29$1.33$1.33215,663——
1985-10-28$1.33$1.33279,450——
1985-10-25$1.35$1.35993,263——
1985-10-24$1.37$1.37176,175——
1985-10-23$1.39$1.39124,538——
1985-10-22$1.42$1.42142,763——
1985-10-21$1.43$1.43695,588——
1985-10-18$1.42$1.42382,725——
1985-10-17$1.44$1.44236,925——
1985-10-16$1.45$1.451,084,388——
1985-10-15$1.44$1.44255,150——
1985-10-14$1.44$1.44835,313——
1985-10-11$1.45$1.45738,113——
1985-10-10$1.44$1.44492,075——
1985-10-09$1.45$1.45495,113——
1985-10-08$1.44$1.44549,788——
1985-10-07$1.44$1.441,224,113——
1985-10-04$1.44$1.4460,750——
1985-10-03$1.45$1.45923,400——
1985-10-02$1.45$1.45288,563——
1985-10-01$1.45$1.451,716,188——
1985-09-30$1.44$1.44209,588——
1985-09-26$1.45$1.45191,363——
1985-09-25$1.44$1.44674,325——
1985-09-24$1.45$1.45112,388——
1985-09-23$1.46$1.46142,763——
1985-09-20$1.46$1.46270,338——
1985-09-19$1.46$1.46489,038——
1985-09-18$1.46$1.461,120,838——
1985-09-17$1.47$1.47467,775——
1985-09-16$1.48$1.4851,638——
1985-09-13$1.47$1.47422,213——
1985-09-12$1.47$1.47704,700——
1985-09-11$1.47$1.47543,713——
1985-09-10$1.47$1.47498,150——
1985-09-09$1.47$1.47279,450——
1985-09-06$1.49$1.4985,050——
1985-09-05$1.47$1.47321,975——
1985-09-04$1.48$1.482,396,588——
1985-09-03$1.48$1.48929,475——
1985-08-30$1.50$1.501,303,088——
1985-08-29$1.49$1.494,771,913——
1985-08-28$1.48$1.48504,225——
1985-08-27$1.48$1.48188,325——
1985-08-26$1.47$1.4788,088——
1985-08-23$1.48$1.48124,538——
1985-08-22$1.48$1.48185,288——
1985-08-21$1.48$1.4848,600——
1985-08-20$1.47$1.473,155,963——
1985-08-19$1.48$1.48422,213——
1985-08-16$1.47$1.473,465,788——
1985-08-15$1.47$1.471,120,838——
1985-08-14$1.48$1.48230,850——
1985-08-13$1.47$1.4782,013——
1985-08-12$1.48$1.48795,825——
1985-08-09$1.49$1.491,066,163——
1985-08-08$1.50$1.501,813,388——
1985-08-07$1.49$1.491,916,663——
1985-08-06$1.49$1.491,615,950——
1985-08-05$1.51$1.51376,650——
1985-08-02$1.51$1.51246,038——
1985-08-01$1.51$1.5121,263——
1985-07-31$1.51$1.51288,563——
1985-07-30$1.50$1.50276,413——
1985-07-29$1.49$1.493,061,800——
1985-07-26$1.54$1.54492,075——
1985-07-25$1.55$1.55595,350——
1985-07-24$1.53$1.53449,550——
1985-07-23$1.55$1.55373,613——
1985-07-22$1.55$1.55832,275——
1985-07-19$1.55$1.55246,038——
1985-07-18$1.55$1.55753,300——
1985-07-17$1.55$1.55844,425——
1985-07-16$1.50$1.50522,450——
1985-07-15$1.47$1.47619,650——
1985-07-12$1.47$1.47148,838——
1985-07-11$1.45$1.45203,513——
1985-07-10$1.45$1.45701,663——
1985-07-09$1.43$1.43571,050——
1985-07-08$1.44$1.44498,150——
1985-07-05$1.42$1.42243,000——
1985-07-03$1.42$1.421,047,938——
1985-07-02$1.42$1.42446,513——
1985-07-01$1.40$1.401,129,950——
1985-06-28$1.36$1.36747,225——
1985-06-27$1.34$1.34270,338——
1985-06-26$1.34$1.34334,125——
1985-06-25$1.34$1.34656,100——
1985-06-24$1.36$1.361,172,475——
1985-06-21$1.39$1.392,627,438——
1985-06-20$1.42$1.42428,288——
1985-06-19$1.42$1.42583,200——
1985-06-18$1.45$1.45285,525——
1985-06-17$1.47$1.47194,400——
1985-06-14$1.47$1.47382,725——
1985-06-13$1.47$1.47640,913——
1985-06-12$1.49$1.49461,700——
1985-06-11$1.51$1.51716,850——
1985-06-10$1.51$1.51227,813——
1985-06-07$1.51$1.51358,425——
1985-06-06$1.50$1.50300,713——
1985-06-05$1.51$1.51783,675——
1985-06-04$1.51$1.51774,563——
1985-06-03$1.51$1.51984,150——
1985-05-31$1.51$1.51786,713——
1985-05-30$1.52$1.521,181,588——
1985-05-29$1.53$1.53656,100——
1985-05-28$1.52$1.523,295,688——
1985-05-24$1.52$1.522,439,113——
1985-05-23$1.49$1.49391,838——
1985-05-22$1.48$1.481,418,513——
1985-05-21$1.49$1.49346,275——
1985-05-20$1.47$1.471,063,125——
1985-05-17$1.40$1.403,532,613——
1985-05-16$1.37$1.37619,650——
1985-05-15$1.38$1.381,072,238——
1985-05-14$1.37$1.37689,513——
1985-05-13$1.37$1.373,241,013——
1985-05-10$1.37$1.371,254,488——
1985-05-09$1.34$1.341,239,300——
1985-05-08$1.35$1.35926,438——
1985-05-07$1.33$1.33449,550——
1985-05-06$1.32$1.32167,063——
1985-05-03$1.32$1.32431,325——
1985-05-02$1.32$1.321,688,850——
1985-05-01$1.32$1.323,441,488——
1985-04-30$1.32$1.322,433,038——
1985-04-29$1.37$1.371,947,038——
1985-04-26$1.37$1.375,063,513——
1985-04-25$1.42$1.421,148,175——
1985-04-24$1.43$1.431,448,888——
1985-04-23$1.47$1.47121,500——
1985-04-22$1.49$1.4933,413——
1985-04-19$1.49$1.4957,713——
1985-04-18$1.48$1.48170,100——
1985-04-17$1.48$1.48176,175——
1985-04-16$1.49$1.4982,013——
1985-04-15$1.49$1.493,089,138——
1985-04-12$1.48$1.48722,925——
1985-04-11$1.49$1.49197,438——
1985-04-10$1.50$1.50130,613——
1985-04-09$1.47$1.47525,488——
1985-04-08$1.50$1.501,752,638——
1985-04-04$1.50$1.50923,400——
1985-04-03$1.51$1.51850,500——
1985-04-02$1.51$1.51413,100——
1985-04-01$1.52$1.52880,875——
1985-03-29$1.52$1.521,208,925——
1985-03-28$1.51$1.512,062,463——
1985-03-27$1.54$1.54476,888——
1985-03-26$1.54$1.54173,138——
1985-03-25$1.56$1.56917,325——
1985-03-22$1.56$1.562,578,838——
1985-03-21$1.58$1.581,050,975——
1985-03-20$1.56$1.56540,675——
1985-03-19$1.56$1.563,168,113——
1985-03-18$1.55$1.55109,350——
1985-03-15$1.55$1.553,405,038——
1985-03-14$1.58$1.58209,588——
1985-03-13$1.58$1.58902,138——
1985-03-12$1.59$1.59315,900——
1985-03-11$1.58$1.58227,813——
1985-03-08$1.57$1.57249,075——
1985-03-07$1.58$1.581,312,200——
1985-03-06$1.58$1.581,181,588——
1985-03-05$1.58$1.581,184,625——
1985-03-04$1.58$1.58643,950——
1985-03-01$1.60$1.60291,600——
1985-02-28$1.61$1.61103,275——
1985-02-27$1.62$1.62106,313——
1985-02-26$1.62$1.62112,388——
1985-02-25$1.62$1.62400,950——
1985-02-22$1.63$1.6351,638——
1985-02-21$1.63$1.63252,113——
1985-02-20$1.64$1.64540,675——
1985-02-19$1.66$1.66233,888——
1985-02-15$1.65$1.65914,288——
1985-02-14$1.66$1.661,260,563——
1985-02-13$1.65$1.652,463,413——
1985-02-12$1.65$1.652,068,538——
1985-02-11$1.65$1.65352,350——
1985-02-08$1.63$1.631,515,713——
1985-02-07$1.64$1.641,789,088——
1985-02-06$1.69$1.69889,988——
1985-02-05$1.73$1.733,562,988——
1985-02-04$1.74$1.74467,775——
1985-02-01$1.73$1.731,704,038——
1985-01-31$1.73$1.73713,813——
1985-01-30$1.74$1.742,104,988——
1985-01-29$1.70$1.70710,775——
1985-01-28$1.65$1.65789,750——
1985-01-25$1.64$1.64370,575——
1985-01-24$1.65$1.65112,388——
1985-01-23$1.64$1.64249,075——
1985-01-22$1.64$1.641,558,238——
1985-01-21$1.63$1.63200,475——
1985-01-18$1.63$1.63209,588——
1985-01-17$1.63$1.63388,800——
1985-01-16$1.67$1.67953,775——
1985-01-15$1.67$1.673,237,975——
1985-01-14$1.62$1.621,263,600——
1985-01-11$1.58$1.58792,788——
1985-01-10$1.55$1.55619,650——
1985-01-09$1.51$1.51437,400——
1985-01-08$1.50$1.50118,463——
1985-01-07$1.49$1.49543,713——
1985-01-04$1.48$1.482,290,275——
1985-01-03$1.48$1.48516,375——
1985-01-02$1.48$1.483,010,163——