Caterpillar Inc.
CATNYSEIndustrials● Active
$912.29
+$8.01(+0.89%)
Market Cap$420.2B
P/E Ratio—
52W High$936.71
52W Low$345.85
Caterpillar Inc.（CAT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cat · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$946.83
Jun 4, 2026
-3.6% from here
5-Year Low5Y
$160.60
Sep 27, 2022
+468.1% from low
IPO Priceadj.
—
Dec 2, 1929
+0.0% since IPO
1 Year Ago
$358.07
Jun 9, 2025
+154.8% in 1Y
5 Years Ago
$240.16
Jun 8, 2021
+279.9% in 5Y
10 Years Ago
$78.11
Jun 8, 2016
+1.1K% in 10Y
Historical Price Data · CAT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $917.00 | $927.34 | $905.29 | $905.98 | $905.98 | 275K | -1.20% |
| Jun 5, 2026 | $929.93 | $934.03 | $901.50 | $904.28 | $904.28 | 2.8M | -2.76% |
| Jun 4, 2026 | $913.99 | $946.83 | $903.00 | $940.48 | $940.48 | 3.1M | +2.90% |
| Jun 3, 2026 | $914.43 | $936.71 | $912.39 | $926.18 | $926.18 | 2.5M | +1.28% |
| Jun 2, 2026 | $876.67 | $911.96 | $873.12 | $909.81 | $909.81 | 2.8M | +3.78% |
| Jun 1, 2026 | $860.16 | $873.77 | $853.37 | $865.36 | $865.36 | 2.7M | +0.60% |
| May 29, 2026 | $886.69 | $890.81 | $866.19 | $875.87 | $875.87 | 5.2M | -1.22% |
| May 28, 2026 | $898.56 | $905.00 | $880.47 | $887.67 | $887.67 | 2.8M | -1.21% |
| May 27, 2026 | $905.18 | $911.67 | $889.83 | $909.93 | $909.93 | 2.5M | +0.52% |
| May 26, 2026 | $884.95 | $909.56 | $878.02 | $908.55 | $908.55 | 2.3M | +2.67% |
| May 22, 2026 | $878.00 | $893.84 | $861.06 | $879.89 | $879.89 | 2.0M | +0.22% |
| May 21, 2026 | $864.90 | $872.67 | $858.60 | $865.95 | $865.95 | 1.9M | +0.12% |
| May 20, 2026 | $871.22 | $877.76 | $857.06 | $872.56 | $872.56 | 2.4M | +0.15% |
| May 19, 2026 | $861.59 | $869.86 | $845.55 | $860.15 | $860.15 | 3.2M | -0.17% |
| May 18, 2026 | $893.32 | $893.32 | $850.83 | $863.95 | $863.95 | 2.7M | -3.29% |
| May 15, 2026 | $898.75 | $899.73 | $880.20 | $888.31 | $888.31 | 2.9M | -1.16% |
| May 14, 2026 | $910.00 | $920.35 | $902.50 | $920.22 | $920.22 | 2.1M | +1.12% |
| May 13, 2026 | $912.50 | $922.99 | $897.38 | $902.30 | $902.30 | 2.0M | -1.12% |
| May 12, 2026 | $912.00 | $915.09 | $894.51 | $912.14 | $912.14 | 2.3M | +0.02% |
| May 11, 2026 | $903.61 | $929.00 | $895.06 | $926.79 | $926.79 | 2.8M | +2.57% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CAT
Jan 1 → Dec 31 · 6 years2026+56.9%$577.59 → $905.98
+56.9%
2025+56.7%$365.51 → $572.87
+56.7%
2024+23.6%$293.43 → $362.76
+23.6%
2023+22.8%$240.68 → $295.67
+22.8%
2022+15.5%$207.33 → $239.56
+15.5%
2021-13.5%$239.00 → $206.74
-13.5%
Best Year2026 · +56.9%
Worst Year2021 · -13.5%
Positive Years5 / 6
Avg Annual Return+27.0%
6Y Total Return+279.1%
6Y CAGR~+24.9% / yr
Similar Companies in Industrials
View sector
GE Aerospace
GE
$323.35+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$180.05+0.00%
Mkt Cap $242.5B
The Boeing Company
BA
$216.74+0.00%
Mkt Cap $170.9B
Union Pacific Corporation
UNP
$272.50+0.00%
Mkt Cap $161.8B
Deere & Company
DE
$586.36+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$403.86+0.00%
Mkt Cap $156.8B
Honeywell International Inc.
HON
$212.28+0.00%
Mkt Cap $134.5B
Lockheed Martin Corporation
LMT
$522.53+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$305.52+0.00%
Mkt Cap $117.4B
Canadian Pacific Kansas City Ltd.
CP.TO
$126.66+0.00%
Mkt Cap $112.4BWhat If You Invested in CAT?
If you invested $1,000 in CAT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$11,680
Total Return+1068.0%
CAGR~+27.9% / yr
Profit+$10,680
Based on Jun 8, 2016 · $78.11Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Caterpillar Inc.（CAT）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $912.29。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CAT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CAT 历史股价FMP 日线复权 OHLCV