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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$182.02$464.871,717,800——
2020-12-30$180.04$459.822,720,600——
2020-12-29$176.65$451.161,490,300——
2020-12-28$178.37$455.551,508,800——
2020-12-24$179.56$458.59585,700——
2020-12-23$178.42$455.681,862,500——
2020-12-22$176.58$450.982,493,300——
2020-12-21$180.16$460.122,071,000——
2020-12-18$180.96$462.175,262,700——
2020-12-17$179.17$457.592,296,500——
2020-12-16$179.50$458.442,031,800——
2020-12-15$181.74$464.162,360,300——
2020-12-14$178.05$454.732,533,600——
2020-12-11$179.29$457.902,673,400——
2020-12-10$178.85$456.783,109,400——
2020-12-09$180.07$459.892,915,500——
2020-12-08$178.84$456.752,001,600——
2020-12-07$178.71$456.424,587,400——
2020-12-04$182.21$465.366,086,200——
2020-12-03$174.63$446.002,903,900——
2020-12-02$173.87$444.061,971,000——
2020-12-01$173.26$442.502,710,200——
2020-11-30$173.59$443.342,382,600——
2020-11-27$175.08$447.15976,900——
2020-11-25$174.63$446.002,506,400——
2020-11-24$176.90$451.803,447,000——
2020-11-23$174.78$446.382,403,500——
2020-11-20$172.23$439.872,449,800——
2020-11-19$172.90$441.582,012,100——
2020-11-18$172.74$441.173,165,100——
2020-11-17$171.91$439.052,110,800——
2020-11-16$173.19$442.323,902,400——
2020-11-13$171.71$438.542,120,200——
2020-11-12$169.13$431.952,185,500——
2020-11-11$169.46$432.792,345,500——
2020-11-10$172.30$440.053,499,100——
2020-11-09$170.82$436.275,969,600——
2020-11-06$161.29$411.932,983,000——
2020-11-05$163.09$416.534,821,600——
2020-11-04$155.23$396.459,081,700——
2020-11-03$167.69$428.274,843,600——
2020-11-02$163.27$416.994,072,400——
2020-10-30$157.05$401.104,373,500——
2020-10-29$154.67$395.023,867,200——
2020-10-28$151.16$386.065,645,100——
2020-10-27$157.91$403.304,857,900——
2020-10-26$163.20$416.814,506,600——
2020-10-23$168.59$430.572,857,300——
2020-10-22$169.66$430.682,356,800——
2020-10-21$167.40$424.942,502,000——
2020-10-20$168.99$428.973,007,100——
2020-10-19$167.53$425.272,757,700——
2020-10-16$168.75$428.375,569,000——
2020-10-15$165.04$418.952,958,500——
2020-10-14$163.61$415.324,087,100——
2020-10-13$162.12$411.543,319,000——
2020-10-12$162.61$412.784,279,800——
2020-10-09$158.94$403.464,084,200——
2020-10-08$156.66$397.681,842,900——
2020-10-07$154.77$392.882,334,200——
2020-10-06$151.53$384.652,559,800——
2020-10-05$153.49$389.632,597,700——
2020-10-02$149.94$380.623,220,500——
2020-10-01$146.71$372.422,157,400——
2020-09-30$149.15$378.613,642,800——
2020-09-29$147.41$374.191,605,600——
2020-09-28$147.68$374.882,212,700——
2020-09-25$145.91$370.391,848,900——
2020-09-24$145.14$368.432,138,800——
2020-09-23$144.38$366.502,420,100——
2020-09-22$147.15$373.532,579,500——
2020-09-21$145.33$368.914,278,200——
2020-09-18$152.39$386.845,113,500——
2020-09-17$153.87$390.594,487,000——
2020-09-16$151.11$383.593,302,000——
2020-09-15$148.60$377.224,092,400——
2020-09-14$153.51$389.682,569,300——
2020-09-11$153.83$390.493,237,100——
2020-09-10$149.86$380.414,387,000——
2020-09-09$152.69$387.605,345,100——
2020-09-08$148.52$377.014,775,200——
2020-09-04$148.18$376.155,129,400——
2020-09-03$146.76$372.544,479,100——
2020-09-02$149.27$378.924,515,500——
2020-09-01$146.05$370.742,673,900——
2020-08-31$142.31$361.252,886,500——
2020-08-28$143.63$364.603,698,700——
2020-08-27$143.37$363.943,010,300——
2020-08-26$141.83$360.032,379,900——
2020-08-25$141.15$358.302,467,500——
2020-08-24$141.68$359.652,921,700——
2020-08-21$138.43$351.402,524,600——
2020-08-20$137.48$348.992,279,700——
2020-08-19$138.02$350.361,849,500——
2020-08-18$138.37$351.251,563,200——
2020-08-17$138.72$352.142,284,000——
2020-08-14$139.96$355.282,038,500——
2020-08-13$140.67$357.092,939,900——
2020-08-12$142.57$361.912,541,200——
2020-08-11$142.53$361.814,206,000——
2020-08-10$142.02$360.515,181,600——
2020-08-07$134.92$342.492,223,700——
2020-08-06$134.39$341.142,446,400——
2020-08-05$134.97$342.622,767,800——
2020-08-04$131.52$333.862,301,800——
2020-08-03$131.78$334.522,851,100——
2020-07-31$132.88$337.316,780,900——
2020-07-30$136.73$347.083,063,500——
2020-07-29$140.53$356.732,338,300——
2020-07-28$138.03$350.382,029,900——
2020-07-27$139.89$355.112,506,900——
2020-07-24$137.58$349.242,036,300——
2020-07-23$136.60$346.751,613,700——
2020-07-22$136.98$347.722,156,800——
2020-07-21$135.87$344.903,221,100——
2020-07-20$134.63$341.752,478,000——
2020-07-17$136.90$347.522,458,200——
2020-07-16$138.56$349.113,621,500——
2020-07-15$138.36$348.614,915,200——
2020-07-14$136.88$344.886,540,800——
2020-07-13$130.57$328.983,708,400——
2020-07-10$128.01$322.532,691,400——
2020-07-09$125.73$316.792,663,500——
2020-07-08$128.13$322.842,279,500——
2020-07-07$127.20$320.492,018,100——
2020-07-06$129.43$326.112,491,900——
2020-07-02$127.72$321.802,527,500——
2020-07-01$126.06$317.622,807,800——
2020-06-30$126.50$318.732,778,800——
2020-06-29$125.25$315.582,798,700——
2020-06-26$122.39$308.373,645,800——
2020-06-25$124.71$314.222,903,400——
2020-06-24$122.06$307.543,766,500——
2020-06-23$126.25$318.102,357,100——
2020-06-22$125.79$316.942,806,300——
2020-06-19$127.46$321.156,488,000——
2020-06-18$127.59$321.472,467,700——
2020-06-17$128.23$323.093,228,100——
2020-06-16$130.11$327.826,892,400——
2020-06-15$123.61$311.454,093,100——
2020-06-12$123.15$310.294,492,700——
2020-06-11$121.55$306.265,969,300——
2020-06-10$132.44$333.694,018,700——
2020-06-09$134.19$338.103,819,600——
2020-06-08$137.72$347.004,139,200——
2020-06-05$135.12$340.455,591,900——
2020-06-04$128.96$324.933,076,700——
2020-06-03$127.09$320.213,712,600——
2020-06-02$123.32$310.722,977,500——
2020-06-01$120.50$303.612,131,300——
2020-05-29$120.13$302.684,219,000——
2020-05-28$120.74$304.223,743,700——
2020-05-27$122.42$308.454,462,700——
2020-05-26$117.41$295.834,185,100——
2020-05-22$112.47$283.382,735,100——
2020-05-21$114.06$287.382,342,300——
2020-05-20$115.69$291.493,735,700——
2020-05-19$112.08$282.403,404,900——
2020-05-18$115.02$289.805,603,500——
2020-05-15$107.92$271.916,583,100——
2020-05-14$106.19$267.565,542,400——
2020-05-13$104.48$263.255,376,100——
2020-05-12$105.00$264.563,874,100——
2020-05-11$108.61$273.654,207,300——
2020-05-08$112.11$282.473,911,300——
2020-05-07$107.29$270.334,377,900——
2020-05-06$107.67$271.284,465,300——
2020-05-05$108.91$274.413,477,400——
2020-05-04$107.72$271.414,500,700——
2020-05-01$110.88$279.373,960,400——
2020-04-30$116.38$293.234,040,500——
2020-04-29$120.06$302.504,261,100——
2020-04-28$115.46$290.915,604,600——
2020-04-27$115.20$290.265,344,800——
2020-04-24$114.04$287.333,045,300——
2020-04-23$112.91$284.493,545,400——
2020-04-22$110.64$278.773,794,000——
2020-04-21$109.85$276.785,743,300——
2020-04-20$114.60$288.744,083,800——
2020-04-17$116.30$293.034,132,300——
2020-04-16$113.22$282.675,926,400——
2020-04-15$111.53$278.455,652,800——
2020-04-14$116.48$290.817,166,300——
2020-04-13$114.14$284.9710,519,600——
2020-04-09$125.03$312.164,752,100——
2020-04-08$127.40$318.084,686,100——
2020-04-07$121.92$304.398,489,900——
2020-04-06$120.43$300.675,785,600——
2020-04-03$114.67$286.295,036,400——
2020-04-02$116.74$291.468,106,500——
2020-04-01$111.35$278.006,847,000——
2020-03-31$116.04$289.718,970,800——
2020-03-30$111.71$278.905,725,600——
2020-03-27$105.44$263.255,746,500——
2020-03-26$110.50$275.886,059,600——
2020-03-25$104.67$261.336,578,100——
2020-03-24$101.34$253.017,417,100——
2020-03-23$91.85$229.326,737,500——
2020-03-20$95.50$238.437,650,300——
2020-03-19$103.01$257.186,870,800——
2020-03-18$100.12$249.976,995,100——
2020-03-17$100.20$250.177,206,100——
2020-03-16$93.41$233.219,899,000——
2020-03-13$99.64$248.778,718,600——
2020-03-12$92.26$230.3410,285,900——
2020-03-11$100.69$251.396,543,600——
2020-03-10$106.49$265.878,293,200——
2020-03-09$104.07$259.838,636,200——
2020-03-06$121.41$303.125,767,900——
2020-03-05$121.97$304.526,015,300——
2020-03-04$127.40$318.085,074,700——
2020-03-03$124.38$310.546,358,100——
2020-03-02$127.60$318.576,100,200——
2020-02-28$124.24$310.198,300,700——
2020-02-27$123.27$307.767,369,000——
2020-02-26$128.25$320.203,902,500——
2020-02-25$129.00$322.074,840,200——
2020-02-24$132.17$329.984,964,800——
2020-02-21$137.21$342.572,855,600——
2020-02-20$136.93$341.872,678,200——
2020-02-19$136.86$341.692,134,900——
2020-02-18$136.58$340.993,869,700——
2020-02-14$137.99$344.522,813,400——
2020-02-13$139.72$348.833,318,800——
2020-02-12$139.59$348.513,222,000——
2020-02-11$136.19$340.022,381,900——
2020-02-10$134.32$335.352,331,600——
2020-02-07$133.37$332.983,812,300——
2020-02-06$137.25$342.672,283,800——
2020-02-05$137.44$343.144,448,100——
2020-02-04$133.51$333.333,501,600——
2020-02-03$129.77$323.994,385,300——
2020-01-31$131.35$327.946,785,700——
2020-01-30$135.37$337.973,862,600——
2020-01-29$135.78$339.002,620,000——
2020-01-28$136.74$341.392,763,800——
2020-01-27$135.73$338.872,920,500——
2020-01-24$140.38$350.482,526,200——
2020-01-23$142.75$356.403,182,700——
2020-01-22$142.63$356.103,602,400——
2020-01-21$145.85$364.142,476,700——
2020-01-17$147.78$368.963,331,500——
2020-01-16$147.87$366.613,070,900——
2020-01-15$145.57$360.912,640,500——
2020-01-14$146.68$363.662,742,200——
2020-01-13$146.82$364.013,355,200——
2020-01-10$146.13$362.302,393,700——
2020-01-09$147.31$365.222,272,500——
2020-01-08$147.68$366.142,153,200——
2020-01-07$146.38$362.922,841,900——
2020-01-06$148.34$367.782,549,600——
2020-01-03$148.44$368.023,100,600——
2020-01-02$150.53$373.213,311,900——