Caterpillar Inc. (BIT:1CAT)
Italy · Delayed Price · Currency is EUR 617.00
-19.00 (-2.99%)
At close: Mar 3, 2026
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 629.00 | 629.00 | 617.00 | 622.00 | 622.00 | -2.20% | 65 |
| Mar 2, 2026 | 619.00 | 637.00 | 616.00 | 636.00 | 636.00 | 1.44% | 94 |
| Feb 27, 2026 | 632.00 | 633.00 | 625.00 | 627.00 | 627.00 | -1.42% | 38 |
| Feb 26, 2026 | 649.00 | 654.00 | 648.00 | 636.00 | 636.00 | -2.15% | 47 |
| Feb 25, 2026 | 653.00 | 660.00 | 644.00 | 650.00 | 650.00 | -0.31% | 87 |
| Feb 24, 2026 | 643.00 | 654.00 | 643.00 | 652.00 | 652.00 | 1.40% | 30 |
| Feb 23, 2026 | 640.00 | 645.00 | 637.00 | 643.00 | 643.00 | -0.62% | 95 |
| Feb 20, 2026 | 650.00 | 650.00 | 629.00 | 647.00 | 647.00 | - | 102 |
| Feb 19, 2026 | 643.00 | 646.00 | 636.00 | 647.00 | 647.00 | -0.61% | 120 |
| Feb 18, 2026 | 649.00 | 653.00 | 649.00 | 651.00 | 651.00 | 0.46% | 64 |
| Feb 17, 2026 | 654.00 | 654.00 | 648.00 | 648.00 | 648.00 | -1.07% | 38 |
| Feb 16, 2026 | 677.00 | 677.00 | 655.00 | 655.00 | 655.00 | -0.46% | 119 |
| Feb 13, 2026 | 639.00 | 657.00 | 638.00 | 658.00 | 658.00 | 1.70% | 94 |
| Feb 12, 2026 | 656.00 | 663.00 | 648.00 | 647.00 | 647.00 | -0.31% | 200 |
| Feb 11, 2026 | 626.00 | 648.00 | 626.00 | 649.00 | 649.00 | 4.34% | 43 |
| Feb 10, 2026 | 622.00 | 627.00 | 622.00 | 622.00 | 622.00 | 0.65% | 64 |
| Feb 9, 2026 | 616.00 | 617.00 | 606.00 | 618.00 | 618.00 | 1.98% | 104 |
| Feb 6, 2026 | 579.00 | 606.00 | 579.00 | 606.00 | 606.00 | 5.03% | 106 |
| Feb 5, 2026 | 591.00 | 591.00 | 569.00 | 577.00 | 577.00 | -3.03% | 48 |
| Feb 4, 2026 | 599.00 | 609.00 | 595.00 | 595.00 | 595.00 | -0.34% | 98 |
| Feb 3, 2026 | 592.00 | 598.00 | 586.00 | 597.00 | 597.00 | 3.47% | 197 |
| Feb 2, 2026 | 544.00 | 580.00 | 544.00 | 577.00 | 577.00 | 4.53% | 52 |
| Jan 30, 2026 | 549.00 | 568.00 | 549.00 | 552.00 | 552.00 | -0.90% | 25 |
| Jan 29, 2026 | 552.00 | 563.00 | 543.00 | 557.00 | 557.00 | 3.92% | 176 |
| Jan 28, 2026 | 533.00 | 536.00 | 533.00 | 536.00 | 536.00 | 0.37% | 35 |
| Jan 27, 2026 | 536.00 | 540.00 | 534.00 | 534.00 | 534.00 | 1.52% | 63 |
| Jan 26, 2026 | 527.00 | 527.00 | 523.00 | 526.00 | 526.00 | -2.23% | 25 |
| Jan 23, 2026 | 553.00 | 554.00 | 539.00 | 538.00 | 538.00 | -2.36% | 36 |
| Jan 22, 2026 | 552.00 | 558.00 | 552.00 | 551.00 | 551.00 | 1.29% | 49 |
| Jan 21, 2026 | 540.00 | 543.00 | 536.00 | 544.00 | 544.00 | 0.18% | 104 |
| Jan 20, 2026 | 545.00 | 546.00 | 535.00 | 543.00 | 543.00 | -2.34% | 69 |
| Jan 19, 2026 | 551.00 | 551.00 | 532.00 | 556.00 | 556.00 | -0.18% | 39 |
| Jan 16, 2026 | 558.00 | 565.00 | 556.00 | 557.00 | 555.70 | -0.89% | 55 |
| Jan 15, 2026 | 555.00 | 562.00 | 555.00 | 562.00 | 560.69 | 3.50% | 81 |
| Jan 14, 2026 | 551.00 | 551.00 | 542.00 | 543.00 | 541.73 | -1.27% | 15 |
| Jan 13, 2026 | 535.00 | 545.00 | 535.00 | 550.00 | 548.71 | 2.42% | 77 |
| Jan 12, 2026 | 529.00 | 537.00 | 529.00 | 537.00 | 535.74 | 1.51% | 8 |
| Jan 9, 2026 | 524.00 | 529.00 | 523.00 | 529.00 | 527.76 | 2.92% | 56 |
| Jan 8, 2026 | 513.00 | 515.00 | 508.00 | 514.00 | 512.80 | -1.15% | 100 |
| Jan 7, 2026 | 535.00 | 536.00 | 517.00 | 520.00 | 518.78 | -2.26% | 35 |
| Jan 6, 2026 | 529.00 | 531.00 | 526.00 | 532.00 | 530.76 | 0.38% | 63 |
| Jan 5, 2026 | 512.00 | 530.00 | 512.00 | 530.00 | 528.76 | 4.95% | 152 |
| Jan 2, 2026 | 494.00 | 503.00 | 492.00 | 505.00 | 503.82 | 2.43% | 12 |
| Dec 30, 2025 | 492.00 | 494.50 | 490.00 | 493.00 | 491.85 | 0.51% | 26 |
| Dec 29, 2025 | 496.50 | 496.50 | 496.50 | 490.50 | 489.35 | -1.41% | 4 |
| Dec 23, 2025 | 496.50 | 496.50 | 492.50 | 497.50 | 496.34 | 1.22% | 10 |
| Dec 22, 2025 | 494.50 | 494.50 | 492.00 | 491.50 | 490.35 | -0.30% | 46 |
| Dec 19, 2025 | 491.85 | 491.85 | 491.85 | 493.00 | 491.85 | 1.65% | - |
| Dec 18, 2025 | 486.00 | 497.00 | 473.50 | 485.00 | 483.87 | 1.46% | 142 |
| Dec 17, 2025 | 504.00 | 504.00 | 504.00 | 478.00 | 476.88 | -4.97% | 1 |