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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$1.54$1.54583,200——
1986-12-30$1.54$1.54440,438——
1986-12-29$1.54$1.541,366,875——
1986-12-26$1.54$1.541,366,875——
1986-12-24$1.54$1.542,755,013——
1986-12-23$1.56$1.56968,963——
1986-12-22$1.61$1.611,792,125——
1986-12-19$1.60$1.602,056,388——
1986-12-18$1.61$1.611,919,700——
1986-12-17$1.63$1.63747,225——
1986-12-16$1.63$1.63355,388——
1986-12-15$1.62$1.621,637,213——
1986-12-12$1.62$1.62407,025——
1986-12-11$1.63$1.63325,013——
1986-12-10$1.64$1.64461,700——
1986-12-09$1.62$1.62358,425——
1986-12-08$1.63$1.63601,425——
1986-12-05$1.63$1.63568,013——
1986-12-04$1.64$1.64173,138——
1986-12-03$1.64$1.64276,413——
1986-12-02$1.62$1.621,667,588——
1986-12-01$1.61$1.61249,075——
1986-11-28$1.60$1.60318,938——
1986-11-26$1.57$1.57695,588——
1986-11-25$1.55$1.55719,888——
1986-11-24$1.53$1.53607,500——
1986-11-21$1.55$1.55640,913——
1986-11-20$1.54$1.54303,750——
1986-11-19$1.56$1.561,442,813——
1986-11-18$1.56$1.561,293,975——
1986-11-17$1.58$1.58467,775——
1986-11-14$1.57$1.57455,625——
1986-11-13$1.56$1.562,363,175——
1986-11-12$1.57$1.573,553,875——
1986-11-11$1.61$1.61243,000——
1986-11-10$1.61$1.61549,788——
1986-11-07$1.60$1.60373,613——
1986-11-06$1.62$1.62151,875——
1986-11-05$1.60$1.602,718,563——
1986-11-04$1.56$1.56564,975——
1986-11-03$1.56$1.56142,763——
1986-10-31$1.56$1.563,098,250——
1986-10-30$1.57$1.57139,725——
1986-10-29$1.56$1.56823,163——
1986-10-28$1.56$1.56656,100——
1986-10-27$1.53$1.53607,500——
1986-10-24$1.51$1.51495,113——
1986-10-23$1.50$1.50680,400——
1986-10-22$1.48$1.48370,575——
1986-10-21$1.47$1.471,050,975——
1986-10-20$1.46$1.462,785,388——
1986-10-17$1.45$1.451,533,938——
1986-10-16$1.46$1.46568,013——
1986-10-15$1.45$1.45662,175——
1986-10-14$1.44$1.44792,788——
1986-10-13$1.40$1.4085,050——
1986-10-10$1.40$1.40179,213——
1986-10-09$1.39$1.39428,288——
1986-10-08$1.39$1.39561,938——
1986-10-07$1.38$1.38422,213——
1986-10-06$1.38$1.38279,450——
1986-10-03$1.38$1.38403,988——
1986-10-02$1.37$1.37264,263——
1986-10-01$1.39$1.39501,188——
1986-09-30$1.37$1.37145,800——
1986-09-29$1.37$1.371,713,150——
1986-09-26$1.37$1.37571,050——
1986-09-25$1.38$1.38504,225——
1986-09-24$1.37$1.37173,138——
1986-09-23$1.37$1.37279,450——
1986-09-22$1.37$1.37449,550——
1986-09-19$1.37$1.371,324,350——
1986-09-18$1.36$1.36203,513——
1986-09-17$1.36$1.36707,738——
1986-09-16$1.37$1.37568,013——
1986-09-15$1.39$1.391,005,413——
1986-09-12$1.43$1.43695,588——
1986-09-11$1.46$1.46586,238——
1986-09-10$1.48$1.48197,438——
1986-09-09$1.47$1.47318,938——
1986-09-08$1.47$1.47200,475——
1986-09-05$1.46$1.46236,925——
1986-09-04$1.45$1.451,382,063——
1986-09-03$1.45$1.45968,963——
1986-09-02$1.44$1.441,479,263——
1986-08-29$1.50$1.50695,588——
1986-08-28$1.54$1.54243,000——
1986-08-27$1.53$1.53938,588——
1986-08-26$1.54$1.542,788,425——
1986-08-25$1.54$1.54358,425——
1986-08-22$1.53$1.53516,375——
1986-08-21$1.54$1.54118,463——
1986-08-20$1.51$1.51325,013——
1986-08-19$1.52$1.521,041,863——
1986-08-18$1.52$1.5278,975——
1986-08-15$1.51$1.51230,850——
1986-08-14$1.51$1.511,330,425——
1986-08-13$1.47$1.471,327,388——
1986-08-12$1.42$1.42270,338——
1986-08-11$1.40$1.40136,688——
1986-08-08$1.40$1.40206,550——
1986-08-07$1.42$1.42139,725——
1986-08-06$1.41$1.41258,188——
1986-08-05$1.40$1.40616,613——
1986-08-04$1.46$1.463,450,600——
1986-08-01$1.53$1.53893,025——
1986-07-31$1.55$1.55616,613——
1986-07-30$1.56$1.561,303,088——
1986-07-29$1.58$1.581,652,400——
1986-07-28$1.61$1.61598,388——
1986-07-25$1.61$1.611,871,100——
1986-07-24$1.69$1.693,283,538——
1986-07-23$1.79$1.791,752,638——
1986-07-22$1.82$1.822,026,013——
1986-07-21$1.86$1.86312,863——
1986-07-18$1.86$1.86987,188——
1986-07-17$1.85$1.85592,313——
1986-07-16$1.85$1.85677,363——
1986-07-15$1.87$1.873,848,513——
1986-07-14$1.86$1.86984,150——
1986-07-11$1.86$1.86291,600——
1986-07-10$1.88$1.88741,150——
1986-07-09$1.86$1.86476,888——
1986-07-08$1.87$1.871,181,588——
1986-07-07$1.91$1.911,050,975——
1986-07-03$1.91$1.91458,663——
1986-07-02$1.88$1.881,524,825——
1986-07-01$1.89$1.89233,888——
1986-06-30$1.89$1.89318,938——
1986-06-27$1.88$1.884,480,313——
1986-06-26$1.88$1.88613,575——
1986-06-25$1.88$1.88394,875——
1986-06-24$1.88$1.88139,725——
1986-06-23$1.87$1.87179,213——
1986-06-20$1.88$1.881,248,413——
1986-06-19$1.87$1.871,093,500——
1986-06-18$1.89$1.89379,688——
1986-06-17$1.91$1.91355,388——
1986-06-16$1.91$1.91692,550——
1986-06-13$1.91$1.91811,013——
1986-06-12$1.88$1.88334,125——
1986-06-11$1.88$1.88243,000——
1986-06-10$1.88$1.881,731,375——
1986-06-09$1.88$1.88571,050——
1986-06-06$1.88$1.8851,638——
1986-06-05$1.88$1.88741,150——
1986-06-04$1.88$1.88865,688——
1986-06-03$1.88$1.88121,500——
1986-06-02$1.88$1.881,072,238——
1986-05-30$1.86$1.86431,325——
1986-05-29$1.85$1.8516,287,075——
1986-05-28$1.84$1.84188,325——
1986-05-27$1.82$1.82577,125——
1986-05-23$1.82$1.82622,688——
1986-05-22$1.79$1.79625,725——
1986-05-21$1.79$1.79270,338——
1986-05-20$1.79$1.79604,463——
1986-05-19$1.79$1.791,512,675——
1986-05-16$1.79$1.79838,350——
1986-05-15$1.79$1.79741,150——
1986-05-14$1.79$1.79680,400——
1986-05-13$1.79$1.793,520,463——
1986-05-12$1.79$1.79403,988——
1986-05-09$1.80$1.8085,050——
1986-05-08$1.79$1.79355,388——
1986-05-07$1.79$1.791,145,138——
1986-05-06$1.80$1.80346,275——
1986-05-05$1.81$1.81385,763——
1986-05-02$1.82$1.82993,263——
1986-05-01$1.80$1.801,117,800——
1986-04-30$1.87$1.872,673,000——
1986-04-29$1.88$1.88841,388——
1986-04-28$1.87$1.871,433,700——
1986-04-25$1.88$1.88507,263——
1986-04-24$1.87$1.87671,288——
1986-04-23$1.87$1.87309,825——
1986-04-22$1.87$1.87747,225——
1986-04-21$1.85$1.851,300,050——
1986-04-18$1.84$1.842,168,775——
1986-04-17$1.86$1.86215,663——
1986-04-16$1.86$1.86580,163——
1986-04-15$1.82$1.82249,075——
1986-04-14$1.82$1.82552,825——
1986-04-11$1.81$1.81340,200——
1986-04-10$1.79$1.79507,263——
1986-04-09$1.79$1.79738,113——
1986-04-08$1.79$1.79382,725——
1986-04-07$1.77$1.772,029,050——
1986-04-04$1.78$1.781,458,000——
1986-04-03$1.79$1.79489,038——
1986-04-02$1.79$1.79498,150——
1986-04-01$1.79$1.79519,413——
1986-03-31$1.80$1.801,643,288——
1986-03-27$1.80$1.801,023,638——
1986-03-26$1.81$1.811,506,600——
1986-03-25$1.84$1.841,369,913——
1986-03-24$1.81$1.811,178,550——
1986-03-21$1.82$1.821,087,425——
1986-03-20$1.79$1.791,339,538——
1986-03-19$1.79$1.79750,263——
1986-03-18$1.79$1.79385,763——
1986-03-17$1.80$1.80449,550——
1986-03-14$1.78$1.781,582,538——
1986-03-13$1.75$1.75823,163——
1986-03-12$1.76$1.761,928,813——
1986-03-11$1.67$1.67698,625——
1986-03-10$1.64$1.64856,575——
1986-03-07$1.64$1.64413,100——
1986-03-06$1.63$1.631,038,825——
1986-03-05$1.63$1.63282,488——
1986-03-04$1.61$1.611,105,650——
1986-03-03$1.59$1.591,907,550——
1986-02-28$1.58$1.581,570,388——
1986-02-27$1.59$1.59100,238——
1986-02-26$1.58$1.58646,988——
1986-02-25$1.58$1.582,864,363——
1986-02-24$1.56$1.56698,625——
1986-02-21$1.57$1.5712,894,188——
1986-02-20$1.56$1.561,242,338——
1986-02-19$1.56$1.56604,463——
1986-02-18$1.56$1.561,382,063——
1986-02-14$1.56$1.563,380,738——
1986-02-13$1.54$1.54756,338——
1986-02-12$1.54$1.5469,863——
1986-02-11$1.55$1.551,290,938——
1986-02-10$1.53$1.53704,700——
1986-02-07$1.53$1.53814,050——
1986-02-06$1.54$1.541,339,538——
1986-02-05$1.55$1.552,433,038——
1986-02-04$1.54$1.541,211,963——
1986-02-03$1.55$1.55984,150——
1986-01-31$1.53$1.53422,213——
1986-01-30$1.51$1.51701,663——
1986-01-29$1.51$1.51792,788——
1986-01-28$1.51$1.51212,625——
1986-01-27$1.51$1.514,291,988——
1986-01-24$1.51$1.51164,025——
1986-01-23$1.51$1.511,810,350——
1986-01-22$1.51$1.51391,838——
1986-01-21$1.49$1.49239,963——
1986-01-20$1.49$1.49382,725——
1986-01-17$1.48$1.48756,338——
1986-01-16$1.47$1.47577,125——
1986-01-15$1.46$1.46476,888——
1986-01-14$1.45$1.45179,213——
1986-01-13$1.45$1.454,574,475——
1986-01-10$1.43$1.43914,288——
1986-01-09$1.43$1.43394,875——
1986-01-08$1.45$1.45865,688——
1986-01-07$1.46$1.46349,313——
1986-01-06$1.44$1.44461,700——
1986-01-03$1.43$1.43577,125——
1986-01-02$1.47$1.47844,425——