5 DAY PERFORMANCE
+3.42%
1 MONTH PERFORMANCE
+14.80%
3 MONTH PERFORMANCE
+13.93%
6 MONTH PERFORMANCE
+50.14%
YEAR-TO-DATE PERFORMANCE
+14.80%
1 YEAR PERFORMANCE
+77.06%
Caterpillar Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $655.65 | $657.36 (0.26%) | $677.83 | $650.31 | 3.30 M | $306.66 B |
| 01/29/2026 | $655.17 | $665.24 (1.54%) | $679.99 | $642.73 | 4.44 M | $310.33 B |
| 01/28/2026 | $637.97 | $643.28 (0.83%) | $647.28 | $628.98 | 2.72 M | $300.09 B |
| 01/27/2026 | $640.00 | $638.91 (-0.17%) | $644.13 | $633.23 | 1.83 M | $298.05 B |
| 01/26/2026 | $628.00 | $635.92 (1.26%) | $639.00 | $619.26 | 2.53 M | $296.66 B |
| 01/23/2026 | $644.12 | $626.62 (-2.72%) | $646.50 | $623.57 | 2.27 M | $293.63 B |
| 01/22/2026 | $649.11 | $648.41 (-0.11%) | $655.78 | $640.90 | 1.57 M | $303.84 B |
| 01/21/2026 | $633.67 | $645.38 (1.85%) | $647.20 | $627.32 | 2.49 M | $302.43 B |
| 01/20/2026 | $642.00 | $629.00 (-2.02%) | $644.10 | $625.12 | 2.66 M | $294.75 B |
| 01/16/2026 | $651.97 | $646.89 (-0.78%) | $655.68 | $641.01 | 2.55 M | $303.13 B |
| 01/15/2026 | $644.94 | $647.18 (0.35%) | $652.36 | $644.04 | 2.05 M | $303.27 B |
| 01/14/2026 | $634.10 | $638.75 (0.73%) | $639.73 | $623.07 | 2.11 M | $299.32 B |
| 01/13/2026 | $633.20 | $636.53 (0.53%) | $644.59 | $633.00 | 1.96 M | $298.28 B |
| 01/12/2026 | $614.65 | $629.77 (2.46%) | $630.98 | $612.96 | 1.86 M | $295.11 B |
| 01/09/2026 | $609.97 | $617.62 (1.25%) | $619.15 | $608.20 | 1.82 M | $289.42 B |
| 01/08/2026 | $596.52 | $608.13 (1.95%) | $609.58 | $594.17 | 2.08 M | $284.97 B |
| 01/07/2026 | $623.00 | $596.52 (-4.25%) | $625.00 | $595.78 | 3.31 M | $279.53 B |
| 01/06/2026 | $616.00 | $623.09 (1.15%) | $626.77 | $608.90 | 2.71 M | $291.98 B |
| 01/05/2026 | $607.88 | $616.10 (1.35%) | $621.75 | $606.22 | 3.44 M | $288.70 B |
| 01/02/2026 | $577.59 | $598.41 (3.6%) | $599.61 | $575.31 | 2.76 M | $280.41 B |
| 12/31/2025 | $577.30 | $572.87 (-0.77%) | $578.94 | $572.05 | 1.16 M | $268.45 B |
| 12/30/2025 | $580.01 | $577.39 (-0.45%) | $580.98 | $575.51 | 1.22 M | $270.56 B |
| 12/29/2025 | $580.09 | $578.71 (-0.24%) | $583.97 | $574.64 | 2.59 M | $271.18 B |
| 12/26/2025 | $583.21 | $583.00 (-0.04%) | $583.83 | $578.65 | 954.40 K | $273.19 B |
| 12/24/2025 | $582.66 | $583.76 (0.19%) | $587.13 | $581.00 | 947.04 K | $273.55 B |
| 12/23/2025 | $580.50 | $582.42 (0.33%) | $588.71 | $580.50 | 1.73 M | $272.92 B |
| 12/22/2025 | $584.49 | $582.41 (-0.36%) | $585.79 | $575.69 | 2.39 M | $272.92 B |
| 12/19/2025 | $572.69 | $576.22 (0.62%) | $581.73 | $570.33 | 5.36 M | $270.02 B |
| 12/18/2025 | $568.50 | $565.83 (-0.47%) | $574.66 | $561.91 | 2.19 M | $265.15 B |
| 12/17/2025 | $587.59 | $561.89 (-4.37%) | $591.00 | $557.46 | 3.75 M | $263.30 B |
| 12/16/2025 | $590.70 | $588.93 (-0.3%) | $598.66 | $586.28 | 2.32 M | $275.97 B |
| 12/15/2025 | $602.53 | $589.76 (-2.12%) | $604.15 | $587.89 | 3.97 M | $276.36 B |
| 12/12/2025 | $626.00 | $597.89 (-4.49%) | $627.50 | $595.78 | 4.58 M | $280.17 B |
| 12/11/2025 | $610.45 | $625.61 (2.48%) | $626.81 | $604.26 | 2.78 M | $293.16 B |
| 12/10/2025 | $600.13 | $615.35 (2.54%) | $617.23 | $598.69 | 2.80 M | $288.35 B |
| 12/09/2025 | $593.05 | $594.36 (0.22%) | $599.99 | $592.23 | 1.76 M | $278.52 B |
| 12/08/2025 | $604.66 | $596.50 (-1.35%) | $604.85 | $591.93 | 1.82 M | $279.52 B |
| 12/05/2025 | $604.00 | $603.17 (-0.14%) | $607.00 | $597.74 | 2.18 M | $282.65 B |
| 12/04/2025 | $590.18 | $599.15 (1.52%) | $602.72 | $587.00 | 2.31 M | $280.76 B |
| 12/03/2025 | $581.40 | $591.49 (1.74%) | $593.24 | $562.21 | 2.55 M | $277.17 B |
| 12/02/2025 | $571.33 | $582.47 (1.95%) | $585.56 | $569.06 | 2.75 M | $272.95 B |
| 12/01/2025 | $570.41 | $568.06 (-0.41%) | $575.59 | $567.00 | 1.76 M | $266.19 B |
| 11/28/2025 | $573.79 | $575.76 (0.34%) | $577.36 | $572.40 | 1.02 M | $269.80 B |
| 11/26/2025 | $566.61 | $573.73 (1.26%) | $574.88 | $566.02 | 2.00 M | $268.85 B |
| 11/25/2025 | $564.59 | $566.61 (0.36%) | $567.14 | $547.55 | 3.11 M | $265.51 B |
| 11/24/2025 | $552.13 | $559.60 (1.35%) | $565.74 | $550.67 | 4.65 M | $262.23 B |
| 11/21/2025 | $545.82 | $550.43 (0.84%) | $554.99 | $537.08 | 2.92 M | $257.93 B |
| 11/20/2025 | $565.95 | $546.13 (-3.5%) | $568.87 | $541.00 | 3.20 M | $255.92 B |
| 11/19/2025 | $550.00 | $553.11 (0.57%) | $560.91 | $547.64 | 1.88 M | $259.19 B |
| 11/18/2025 | $543.35 | $546.88 (0.65%) | $551.57 | $538.05 | 1.92 M | $256.27 B |
| 11/17/2025 | $552.59 | $552.05 (-0.1%) | $561.59 | $547.57 | 1.94 M | $258.69 B |
| 11/14/2025 | $548.96 | $554.03 (0.92%) | $558.31 | $541.00 | 2.76 M | $259.62 B |
| 11/13/2025 | $572.77 | $553.55 (-3.36%) | $576.82 | $544.63 | 3.46 M | $259.39 B |
| 11/12/2025 | $570.50 | $573.02 (0.44%) | $581.27 | $570.50 | 2.65 M | $268.52 B |
| 11/11/2025 | $568.72 | $567.93 (-0.14%) | $570.45 | $560.26 | 1.52 M | $266.13 B |
| 11/10/2025 | $570.00 | $570.85 (0.15%) | $574.18 | $561.51 | 1.83 M | $267.50 B |
| 11/07/2025 | $563.55 | $563.10 (-0.08%) | $565.58 | $550.33 | 2.32 M | $263.87 B |
| 11/06/2025 | $573.20 | $569.78 (-0.6%) | $583.99 | $564.23 | 2.25 M | $267.00 B |
| 11/05/2025 | $551.94 | $569.15 (3.12%) | $574.01 | $550.36 | 2.70 M | $266.70 B |
| 11/04/2025 | $565.00 | $547.58 (-3.08%) | $566.50 | $545.20 | 3.44 M | $256.60 B |
| 11/03/2025 | $575.93 | $570.59 (-0.93%) | $576.22 | $565.39 | 2.44 M | $267.38 B |
| 10/31/2025 | $584.03 | $577.26 (-1.16%) | $587.05 | $571.35 | 2.97 M | $270.50 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
