Caterpillar Inc. (BIT:1CAT)
Italy · Delayed Price · Currency is EUR 558.00
+14.00 (2.57%)
Last updated: Jan 22, 2026, 1:33 PM CET
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 503.00 | 506.00 | 502.00 | 503.00 | 501.82 | -0.79% | 116 |
| Dec 15, 2025 | 510.00 | 510.00 | 502.00 | 507.00 | 505.82 | -0.59% | 18 |
| Dec 12, 2025 | 538.00 | 539.00 | 510.00 | 510.00 | 508.81 | -3.23% | 143 |
| Dec 11, 2025 | 525.00 | 528.00 | 520.00 | 527.00 | 525.77 | 1.54% | 73 |
| Dec 10, 2025 | 514.00 | 519.00 | 513.00 | 519.00 | 517.79 | 0.97% | 143 |
| Dec 9, 2025 | 514.00 | 514.00 | 511.00 | 514.00 | 512.80 | -0.39% | 150 |
| Dec 8, 2025 | 521.00 | 521.00 | 514.00 | 516.00 | 514.79 | - | 49 |
| Dec 5, 2025 | 517.00 | 524.00 | 515.00 | 516.00 | 514.79 | 0.19% | 177 |
| Dec 4, 2025 | 512.00 | 515.00 | 511.00 | 515.00 | 513.80 | 3.10% | 30 |
| Dec 3, 2025 | 499.50 | 499.50 | 499.50 | 499.50 | 498.33 | 0.91% | 2 |
| Dec 2, 2025 | 490.50 | 495.50 | 489.00 | 495.00 | 493.84 | 0.51% | 165 |
| Dec 1, 2025 | 492.50 | 492.50 | 491.00 | 492.50 | 491.35 | -0.10% | 19 |
| Nov 28, 2025 | 499.50 | 499.50 | 496.50 | 493.00 | 491.85 | -0.70% | 13 |
| Nov 27, 2025 | 492.00 | 499.50 | 492.00 | 496.50 | 495.34 | 0.81% | 14 |
| Nov 26, 2025 | 490.50 | 496.00 | 488.00 | 492.50 | 491.35 | 2.07% | 67 |
| Nov 25, 2025 | 488.00 | 488.00 | 474.00 | 482.50 | 481.37 | -1.43% | 21 |
| Nov 24, 2025 | 486.00 | 486.00 | 486.00 | 489.50 | 488.36 | 2.73% | 17 |
| Nov 21, 2025 | 475.00 | 476.00 | 475.00 | 476.50 | 475.39 | -0.63% | 17 |
| Nov 20, 2025 | 487.50 | 488.00 | 479.50 | 479.50 | 478.38 | -0.21% | 85 |
| Nov 19, 2025 | 474.00 | 484.00 | 469.00 | 480.50 | 479.38 | 1.37% | 48 |
| Nov 18, 2025 | 474.00 | 474.00 | 468.50 | 474.00 | 472.89 | -1.35% | 46 |
| Nov 17, 2025 | 480.00 | 481.00 | 479.00 | 480.50 | 479.38 | 0.10% | 21 |
| Nov 14, 2025 | 473.50 | 477.00 | 467.00 | 480.00 | 478.88 | 0.84% | 170 |
| Nov 13, 2025 | 497.50 | 498.00 | 476.00 | 476.00 | 474.89 | -4.61% | 56 |
| Nov 12, 2025 | 494.00 | 501.00 | 490.50 | 499.00 | 497.83 | 2.04% | 65 |
| Nov 11, 2025 | 496.00 | 497.00 | 487.50 | 489.00 | 487.86 | - | 70 |
| Nov 10, 2025 | 491.00 | 495.00 | 491.00 | 489.00 | 487.86 | 1.88% | 27 |
| Nov 7, 2025 | 477.50 | 479.50 | 476.00 | 480.00 | 478.88 | -2.14% | 86 |
| Nov 6, 2025 | 496.50 | 499.50 | 496.50 | 490.50 | 489.35 | 1.03% | 49 |