NYSE:CAT | Historical Stock Price | CATERPILLAR 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
1970-01-02 to 2026-09-04
Data captured

Stock Price Chart

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

$2.56$10.31$41.46$166.73$670.55$2,696.801970-01-022026-08-27

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

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$89.61$181.247,213,000——
2012-12-28$86.81$175.583,309,200——
2012-12-27$87.66$177.303,953,800——
2012-12-26$87.67$177.323,236,100——
2012-12-24$87.48$176.932,326,700——
2012-12-21$87.90$177.7810,727,800——
2012-12-20$89.50$181.026,893,600——
2012-12-19$90.79$182.587,065,800——
2012-12-18$90.77$182.546,653,300——
2012-12-17$89.64$180.266,092,800——
2012-12-14$89.00$178.985,866,400——
2012-12-13$88.36$177.696,100,000——
2012-12-12$87.95$176.877,093,300——
2012-12-11$87.33$175.625,371,600——
2012-12-10$87.23$175.424,336,600——
2012-12-07$86.99$174.947,337,200——
2012-12-06$85.95$172.844,132,300——
2012-12-05$86.05$173.058,604,400——
2012-12-04$84.16$169.244,468,400——
2012-12-03$84.49$169.914,714,100——
2012-11-30$85.24$171.425,663,400——
2012-11-29$86.25$173.457,846,300——
2012-11-28$84.94$170.814,884,700——
2012-11-27$84.01$168.944,195,600——
2012-11-26$84.65$170.234,240,800——
2012-11-23$84.16$169.242,663,700——
2012-11-21$83.05$167.014,517,100——
2012-11-20$83.33$167.585,535,900——
2012-11-19$83.62$168.165,674,800——
2012-11-16$81.93$164.768,050,900——
2012-11-15$81.30$163.497,794,600——
2012-11-14$81.10$163.098,497,000——
2012-11-13$83.26$167.437,695,300——
2012-11-12$85.18$171.305,800,500——
2012-11-09$84.95$170.837,282,200——
2012-11-08$83.66$168.246,240,600——
2012-11-07$85.02$170.978,209,200——
2012-11-06$88.08$177.137,048,900——
2012-11-05$86.77$174.494,044,600——
2012-11-02$85.79$172.526,982,000——
2012-11-01$87.65$176.268,550,000——
2012-10-31$84.81$170.555,914,600——
2012-10-26$84.25$169.437,165,300——
2012-10-25$83.53$167.985,983,300——
2012-10-24$82.73$166.375,509,000——
2012-10-23$83.58$168.087,496,100——
2012-10-22$85.08$171.0917,158,300——
2012-10-19$83.86$168.649,874,300——
2012-10-18$86.62$174.196,813,600——
2012-10-17$86.63$173.177,339,000——
2012-10-16$84.96$169.836,943,000——
2012-10-15$82.81$165.536,357,300——
2012-10-12$82.82$165.556,012,400——
2012-10-11$82.85$165.617,643,800——
2012-10-10$83.16$166.2310,634,900——
2012-10-09$84.75$169.415,810,600——
2012-10-08$85.44$170.794,532,600——
2012-10-05$85.43$170.776,547,700——
2012-10-04$85.96$171.835,076,900——
2012-10-03$85.28$170.475,584,500——
2012-10-02$85.47$170.858,819,000——
2012-10-01$85.47$170.857,385,000——
2012-09-28$86.04$171.997,519,300——
2012-09-27$86.92$173.757,585,300——
2012-09-26$86.95$173.818,864,800——
2012-09-25$87.01$173.9313,936,300——
2012-09-24$90.87$181.648,604,700——
2012-09-21$91.72$183.3410,786,300——
2012-09-20$92.54$184.987,094,100——
2012-09-19$93.94$187.786,785,200——
2012-09-18$93.07$186.046,596,500——
2012-09-17$91.99$183.887,996,500——
2012-09-14$93.17$186.2411,375,700——
2012-09-13$90.68$181.267,836,600——
2012-09-12$89.12$178.146,016,400——
2012-09-11$88.60$177.105,877,800——
2012-09-10$87.10$174.115,591,600——
2012-09-07$88.10$176.1010,698,000——
2012-09-06$84.79$169.496,982,600——
2012-09-05$82.75$165.416,234,700——
2012-09-04$82.66$165.2311,287,600——
2012-08-31$85.33$170.575,481,300——
2012-08-30$84.47$168.855,170,100——
2012-08-29$86.09$172.098,731,900——
2012-08-28$86.01$171.934,697,200——
2012-08-27$86.63$173.174,273,400——
2012-08-24$87.47$174.854,979,000——
2012-08-23$87.63$175.175,469,400——
2012-08-22$88.72$177.348,843,500——
2012-08-21$90.29$180.487,159,700——
2012-08-20$90.44$180.785,296,000——
2012-08-17$90.01$179.927,848,500——
2012-08-16$88.59$177.084,979,200——
2012-08-15$87.61$175.136,345,200——
2012-08-14$87.87$175.645,485,600——
2012-08-13$88.61$177.125,403,400——
2012-08-10$88.94$177.785,500,300——
2012-08-09$88.40$176.706,700,600——
2012-08-08$87.22$174.356,139,600——
2012-08-07$87.22$174.356,049,800——
2012-08-06$86.35$172.616,384,800——
2012-08-03$85.02$169.956,941,300——
2012-08-02$83.12$166.158,097,300——
2012-08-01$82.65$165.219,366,200——
2012-07-31$84.21$168.339,192,500——
2012-07-30$85.69$171.296,504,600——
2012-07-27$86.16$172.2311,229,000——
2012-07-26$83.30$166.5110,138,200——
2012-07-25$82.60$165.1119,877,300——
2012-07-24$81.43$162.778,780,500——
2012-07-23$81.58$163.077,567,700——
2012-07-20$80.95$161.815,897,000——
2012-07-19$82.63$165.175,616,100——
2012-07-18$82.52$164.957,457,800——
2012-07-17$81.91$162.696,462,700——
2012-07-16$81.15$161.184,989,800——
2012-07-13$82.07$163.017,619,500——
2012-07-12$79.64$158.188,743,600——
2012-07-11$79.74$158.388,184,100——
2012-07-10$80.27$159.4315,154,700——
2012-07-09$83.14$165.136,291,200——
2012-07-06$84.61$168.056,952,000——
2012-07-05$86.79$172.385,547,600——
2012-07-03$86.46$171.734,357,800——
2012-07-02$83.68$166.216,420,600——
2012-06-29$84.91$168.657,053,400——
2012-06-28$82.63$164.129,716,100——
2012-06-27$82.25$163.377,407,600——
2012-06-26$82.73$164.325,590,300——
2012-06-25$82.89$164.647,390,700——
2012-06-22$84.96$168.756,408,200——
2012-06-21$84.98$168.798,578,400——
2012-06-20$87.17$173.149,413,700——
2012-06-19$88.84$176.466,254,700——
2012-06-18$86.74$172.294,722,600——
2012-06-15$86.93$172.666,571,800——
2012-06-14$85.89$170.606,124,300——
2012-06-13$85.29$169.418,308,300——
2012-06-12$87.05$172.905,270,100——
2012-06-11$85.19$169.216,436,400——
2012-06-08$87.60$173.994,399,100——
2012-06-07$87.14$173.087,773,300——
2012-06-06$86.66$172.138,464,000——
2012-06-05$83.65$166.159,212,900——
2012-06-04$83.26$165.379,812,600——
2012-06-01$85.52$169.869,572,500——
2012-05-31$87.62$174.0312,370,400——
2012-05-30$90.18$179.126,350,800——
2012-05-29$92.52$183.778,238,800——
2012-05-25$89.94$178.644,637,400——
2012-05-24$91.42$181.586,421,600——
2012-05-23$92.47$183.676,668,600——
2012-05-22$91.49$181.727,210,500——
2012-05-21$91.98$182.696,811,300——
2012-05-18$88.68$176.148,655,900——
2012-05-17$87.80$174.3912,695,100——
2012-05-16$91.86$182.455,803,400——
2012-05-15$92.68$184.085,304,800——
2012-05-14$93.60$185.915,213,300——
2012-05-11$95.50$189.684,531,900——
2012-05-10$95.44$189.574,982,000——
2012-05-09$95.99$190.667,733,500——
2012-05-08$96.49$191.6510,411,600——
2012-05-07$97.19$193.047,245,700——
2012-05-04$98.44$195.529,055,000——
2012-05-03$100.67$199.956,102,000——
2012-05-02$102.63$203.855,620,200——
2012-05-01$102.11$202.815,732,800——
2012-04-30$102.77$204.125,325,600——
2012-04-27$104.56$207.684,687,200——
2012-04-26$104.39$207.347,317,200——
2012-04-25$103.44$205.4615,948,300——
2012-04-24$108.40$215.315,703,200——
2012-04-23$106.90$212.335,462,600——
2012-04-20$107.73$213.984,014,600——
2012-04-19$107.36$213.245,628,500——
2012-04-18$109.21$216.004,871,700——
2012-04-17$108.41$214.425,321,000——
2012-04-16$106.74$211.126,813,500——
2012-04-13$105.89$209.446,321,600——
2012-04-12$106.44$210.528,973,200——
2012-04-11$101.75$201.256,178,100——
2012-04-10$100.43$198.649,162,300——
2012-04-09$103.57$204.856,335,700——
2012-04-05$105.87$209.404,576,600——
2012-04-04$106.26$210.175,583,200——
2012-04-03$106.21$210.075,828,000——
2012-04-02$107.25$212.135,211,700——
2012-03-30$106.52$210.684,780,300——
2012-03-29$106.02$209.698,316,800——
2012-03-28$104.26$206.2110,244,900——
2012-03-27$108.06$213.734,211,400——
2012-03-26$108.75$215.094,570,800——
2012-03-23$107.83$213.276,025,000——
2012-03-22$106.43$210.509,449,700——
2012-03-21$109.00$215.597,925,000——
2012-03-20$110.76$219.078,086,900——
2012-03-19$113.73$224.944,736,500——
2012-03-16$113.58$224.655,776,000——
2012-03-15$113.45$224.395,316,700——
2012-03-14$112.27$222.056,181,000——
2012-03-13$113.30$224.098,077,600——
2012-03-12$108.94$215.476,499,200——
2012-03-09$110.22$218.006,526,500——
2012-03-08$110.28$218.126,171,200——
2012-03-07$108.28$214.167,385,800——
2012-03-06$105.93$209.5112,630,800——
2012-03-05$110.09$217.748,392,200——
2012-03-02$112.49$222.495,404,800——
2012-03-01$113.39$224.277,465,000——
2012-02-29$114.21$225.896,780,300——
2012-02-28$115.76$228.964,013,200——
2012-02-27$115.63$228.704,909,600——
2012-02-24$116.00$229.434,473,500——
2012-02-23$116.20$229.835,064,900——
2012-02-22$115.81$229.065,004,800——
2012-02-21$115.00$227.457,520,200——
2012-02-17$113.95$225.384,296,000——
2012-02-16$113.96$225.405,456,900——
2012-02-15$112.53$222.578,201,900——
2012-02-14$114.45$226.376,425,000——
2012-02-13$113.70$224.885,702,400——
2012-02-10$111.75$221.036,351,700——
2012-02-09$112.83$223.167,566,200——
2012-02-08$114.04$225.564,123,800——
2012-02-07$113.81$225.105,139,200——
2012-02-06$113.78$225.045,029,600——
2012-02-03$113.94$225.3610,225,500——
2012-02-02$110.33$218.225,125,400——
2012-02-01$110.52$218.596,737,900——
2012-01-31$109.12$215.827,608,300——
2012-01-30$110.41$218.385,968,400——
2012-01-27$111.28$220.107,835,100——
2012-01-26$111.31$220.1618,539,000——
2012-01-25$109.05$215.6910,649,400——
2012-01-24$106.29$210.235,577,300——
2012-01-23$106.37$210.397,003,800——
2012-01-20$105.64$208.946,601,100——
2012-01-19$105.75$209.169,464,800——
2012-01-18$104.26$206.216,794,400——
2012-01-17$103.37$203.548,864,700——
2012-01-13$102.48$201.799,914,300——
2012-01-12$101.94$200.7310,471,800——
2012-01-11$99.64$196.207,226,500——
2012-01-10$99.96$196.839,545,000——
2012-01-09$97.10$191.206,536,300——
2012-01-06$95.76$188.565,474,100——
2012-01-05$95.52$188.085,555,900——
2012-01-04$94.85$186.777,335,200——
2012-01-03$93.98$185.058,177,000——