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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$57.52$182.071,319,700——
2020-12-30$57.25$181.21842,400——
2020-12-29$56.88$180.051,276,350——
2020-12-28$57.05$180.60880,200——
2020-12-24$57.41$181.72559,500——
2020-12-23$56.73$179.561,427,100——
2020-12-22$56.58$179.101,375,500——
2020-12-21$57.23$181.171,786,200——
2020-12-18$57.34$181.505,576,550——
2020-12-17$57.18$181.002,556,450——
2020-12-16$57.93$181.882,119,050——
2020-12-15$58.19$182.722,591,850——
2020-12-14$56.31$176.801,634,100——
2020-12-11$56.97$178.891,697,700——
2020-12-10$57.17$179.501,553,700——
2020-12-09$58.25$182.912,576,400——
2020-12-08$57.61$180.881,327,800——
2020-12-07$57.54$180.672,357,850——
2020-12-04$57.80$181.493,064,050——
2020-12-03$57.50$180.543,105,450——
2020-12-02$58.10$182.431,891,200——
2020-12-01$58.19$182.702,130,000——
2020-11-30$58.04$182.243,139,650——
2020-11-27$58.49$183.66885,600——
2020-11-25$59.21$185.921,957,050——
2020-11-24$60.27$189.252,967,150——
2020-11-23$59.71$187.471,716,300——
2020-11-20$59.19$185.842,490,450——
2020-11-19$60.03$188.481,533,300——
2020-11-18$59.89$188.061,549,500——
2020-11-17$59.21$185.921,605,750——
2020-11-16$59.95$188.232,078,850——
2020-11-13$59.94$188.211,906,650——
2020-11-12$59.33$186.281,984,200——
2020-11-11$60.11$188.752,242,650——
2020-11-10$60.75$190.743,037,200——
2020-11-09$60.40$189.653,680,550——
2020-11-06$60.06$187.911,696,800——
2020-11-05$60.41$189.001,827,750——
2020-11-04$59.17$185.122,282,100——
2020-11-03$61.19$191.442,461,350——
2020-11-02$59.22$185.292,248,050——
2020-10-30$56.92$178.092,036,700——
2020-10-29$57.11$178.691,892,550——
2020-10-28$56.59$177.072,782,650——
2020-10-27$58.97$184.492,009,400——
2020-10-26$60.38$188.912,845,200——
2020-10-23$61.76$193.232,334,600——
2020-10-22$61.13$191.252,595,150——
2020-10-21$60.61$189.623,807,900——
2020-10-20$60.23$188.435,893,350——
2020-10-19$60.71$189.943,894,300——
2020-10-16$59.96$187.602,877,300——
2020-10-15$59.44$185.971,392,000——
2020-10-14$59.31$185.581,774,200——
2020-10-13$59.03$184.682,500,650——
2020-10-12$59.85$187.272,619,450——
2020-10-09$59.48$186.102,756,400——
2020-10-08$59.96$187.601,169,250——
2020-10-07$59.93$187.501,590,150——
2020-10-06$58.45$182.891,879,800——
2020-10-05$58.73$183.741,793,850——
2020-10-02$56.66$177.281,558,350——
2020-10-01$56.33$176.231,704,000——
2020-09-30$56.85$177.882,976,900——
2020-09-29$57.43$179.701,680,000——
2020-09-28$57.70$180.532,382,450——
2020-09-25$55.69$174.231,789,350——
2020-09-24$54.77$171.371,640,700——
2020-09-23$54.41$170.232,198,550——
2020-09-22$54.89$171.752,013,750——
2020-09-21$54.57$170.752,498,700——
2020-09-18$56.16$175.713,355,650——
2020-09-17$57.24$179.092,432,550——
2020-09-16$57.61$180.261,993,200——
2020-09-15$57.18$178.902,614,500——
2020-09-14$57.57$180.132,327,250——
2020-09-11$55.93$174.984,264,350——
2020-09-10$55.23$172.792,123,700——
2020-09-09$56.64$177.213,193,950——
2020-09-08$55.66$174.152,628,750——
2020-09-04$57.08$178.592,235,600——
2020-09-03$56.97$178.232,415,900——
2020-09-02$58.59$183.302,302,050——
2020-09-01$58.03$181.572,595,600——
2020-08-31$57.23$179.052,153,400——
2020-08-28$57.66$180.401,724,850——
2020-08-27$57.55$180.071,658,550——
2020-08-26$57.91$181.201,654,650——
2020-08-25$57.61$180.241,986,900——
2020-08-24$57.93$181.262,543,400——
2020-08-21$58.01$181.511,950,600——
2020-08-20$58.12$181.841,476,600——
2020-08-19$58.74$183.782,103,150——
2020-08-18$59.04$184.721,479,750——
2020-08-17$59.07$184.832,785,050——
2020-08-14$59.30$185.542,048,400——
2020-08-13$59.00$184.602,325,150——
2020-08-12$60.22$188.412,363,550——
2020-08-11$60.26$188.542,284,200——
2020-08-10$59.90$187.413,394,350——
2020-08-07$59.07$184.142,042,550——
2020-08-06$58.24$181.562,152,350——
2020-08-05$57.93$180.602,201,850——
2020-08-04$56.61$176.472,122,950——
2020-08-03$57.07$177.921,963,650——
2020-07-31$56.72$176.822,380,800——
2020-07-30$56.41$175.851,857,450——
2020-07-29$57.33$178.712,465,700——
2020-07-28$56.97$177.592,995,650——
2020-07-27$57.28$178.572,380,200——
2020-07-24$57.16$178.194,018,050——
2020-07-23$57.37$178.863,952,950——
2020-07-22$56.83$177.184,293,150——
2020-07-21$55.77$173.875,535,300——
2020-07-20$53.12$165.603,435,300——
2020-07-17$52.95$165.085,457,300——
2020-07-16$52.97$165.122,656,200——
2020-07-15$52.48$163.602,725,650——
2020-07-14$51.37$160.133,206,850——
2020-07-13$50.43$157.202,872,650——
2020-07-10$50.16$156.372,109,300——
2020-07-09$49.62$154.692,083,950——
2020-07-08$50.31$156.831,780,050——
2020-07-07$50.51$157.471,974,450——
2020-07-06$51.44$160.362,978,850——
2020-07-02$50.45$157.292,224,500——
2020-07-01$49.50$154.312,039,850——
2020-06-30$49.90$155.563,024,600——
2020-06-29$49.12$153.132,056,800——
2020-06-26$48.29$150.553,288,450——
2020-06-25$48.83$152.241,962,300——
2020-06-24$48.35$150.721,864,050——
2020-06-23$49.85$155.391,816,950——
2020-06-22$49.81$155.291,443,450——
2020-06-19$49.97$155.794,041,300——
2020-06-18$49.65$154.771,262,550——
2020-06-17$49.53$154.421,509,750——
2020-06-16$49.67$154.852,622,300——
2020-06-15$49.15$153.212,019,750——
2020-06-12$48.78$152.072,625,600——
2020-06-11$48.39$150.843,108,750——
2020-06-10$51.20$159.612,950,650——
2020-06-09$52.63$164.082,113,350——
2020-06-08$52.55$163.832,671,200——
2020-06-05$51.97$162.003,774,450——
2020-06-04$50.46$157.311,973,250——
2020-06-03$49.75$155.102,209,950——
2020-06-02$48.95$152.612,642,250——
2020-06-01$48.75$151.971,793,250——
2020-05-29$49.24$153.503,601,950——
2020-05-28$49.34$153.822,927,550——
2020-05-27$50.04$156.002,769,300——
2020-05-26$48.36$150.763,501,600——
2020-05-22$45.61$142.202,117,400——
2020-05-21$45.46$141.721,910,850——
2020-05-20$46.02$143.472,940,450——
2020-05-19$45.70$142.472,629,800——
2020-05-18$46.65$145.423,373,800——
2020-05-15$44.55$138.895,569,500——
2020-05-14$44.41$138.443,321,000——
2020-05-13$44.00$137.175,876,400——
2020-05-12$44.56$138.913,422,400——
2020-05-11$45.89$143.052,077,350——
2020-05-08$46.41$144.032,381,550——
2020-05-07$45.74$141.942,196,900——
2020-05-06$45.53$141.302,485,050——
2020-05-05$45.37$140.802,340,450——
2020-05-04$45.58$141.442,596,800——
2020-05-01$45.53$141.283,137,400——
2020-04-30$46.15$143.222,944,050——
2020-04-29$46.39$143.963,149,850——
2020-04-28$46.11$143.073,667,950——
2020-04-27$45.87$142.353,665,700——
2020-04-24$44.99$139.602,311,950——
2020-04-23$43.94$136.352,765,550——
2020-04-22$44.09$136.832,902,200——
2020-04-21$43.81$135.964,485,600——
2020-04-20$44.80$139.023,576,600——
2020-04-17$45.10$139.955,486,400——
2020-04-16$44.13$136.933,723,900——
2020-04-15$43.59$135.264,103,550——
2020-04-14$44.54$138.213,205,500——
2020-04-13$43.95$136.393,354,750——
2020-04-09$44.85$139.172,984,700——
2020-04-08$44.31$137.493,413,550——
2020-04-07$43.69$135.573,205,950——
2020-04-06$43.29$134.343,939,300——
2020-04-03$41.07$127.463,533,400——
2020-04-02$40.58$125.933,669,900——
2020-04-01$40.08$124.374,752,750——
2020-03-31$40.75$126.463,396,750——
2020-03-30$41.51$128.823,334,350——
2020-03-27$39.66$123.072,693,700——
2020-03-26$40.30$125.064,130,700——
2020-03-25$39.32$122.024,675,950——
2020-03-24$38.00$117.924,988,100——
2020-03-23$33.27$103.255,001,000——
2020-03-20$34.87$108.205,266,050——
2020-03-19$37.35$115.914,474,200——
2020-03-18$37.17$115.334,993,200——
2020-03-17$39.78$123.445,362,200——
2020-03-16$40.11$124.485,261,250——
2020-03-13$43.42$134.745,591,400——
2020-03-12$39.47$122.496,842,700——
2020-03-11$41.66$129.283,773,550——
2020-03-10$43.10$133.743,783,750——
2020-03-09$40.61$126.015,191,350——
2020-03-06$43.04$133.564,055,250——
2020-03-05$43.57$135.213,414,300——
2020-03-04$46.30$143.672,535,000——
2020-03-03$45.03$139.743,978,450——
2020-03-02$46.45$144.153,874,050——
2020-02-28$44.60$138.406,289,050——
2020-02-27$45.18$140.204,999,800——
2020-02-26$46.28$143.613,242,400——
2020-02-25$46.66$144.794,078,950——
2020-02-24$48.49$150.462,568,300——
2020-02-21$50.24$155.902,908,350——
2020-02-20$50.36$156.272,565,750——
2020-02-19$49.49$153.561,694,550——
2020-02-18$49.53$153.712,147,100——
2020-02-14$49.83$154.624,437,750——
2020-02-13$49.89$154.802,977,650——
2020-02-12$51.04$158.382,791,800——
2020-02-11$50.44$156.522,904,000——
2020-02-10$50.21$155.802,397,900——
2020-02-07$50.27$155.343,127,500——
2020-02-06$51.73$159.832,523,900——
2020-02-05$51.99$160.662,982,150——
2020-02-04$50.79$156.933,712,050——
2020-02-03$49.56$153.143,851,100——
2020-01-31$49.47$152.874,968,600——
2020-01-30$50.71$156.683,097,500——
2020-01-29$50.74$156.783,579,450——
2020-01-28$51.18$158.144,816,050——
2020-01-27$50.11$154.853,552,450——
2020-01-24$51.19$158.192,311,050——
2020-01-23$51.73$159.851,802,550——
2020-01-22$51.29$158.491,486,800——
2020-01-21$51.69$159.732,291,850——
2020-01-17$52.35$161.752,582,250——
2020-01-16$52.37$161.831,995,450——
2020-01-15$51.64$159.572,195,850——
2020-01-14$52.13$161.092,159,100——
2020-01-13$52.04$160.801,624,800——
2020-01-10$51.87$160.291,808,400——
2020-01-09$52.30$161.612,748,600——
2020-01-08$52.64$162.662,749,350——
2020-01-07$51.95$160.512,611,200——
2020-01-06$52.29$161.582,698,200——
2020-01-03$52.49$162.182,407,050——
2020-01-02$53.01$163.792,597,100——