Caterpillar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	237.35	241.08	234.97	238.18	238.18	-1.66%	2,011
Feb 26, 2026	247.00	247.50	236.00	242.20	242.20	-1.92%	2,734
Feb 25, 2026	247.97	249.74	243.84	246.94	246.94	-0.42%	964
Feb 24, 2026	251.99	251.99	244.55	247.97	247.97	-1.60%	505
Feb 23, 2026	244.74	252.00	242.76	252.00	252.00	2.95%	873
Feb 20, 2026	248.25	248.87	244.59	244.79	244.79	-2.47%	1,259
Feb 19, 2026	246.94	250.99	243.79	250.99	250.99	-0.40%	1,013
Feb 18, 2026	241.79	251.99	241.79	251.99	251.99	-0.99%	1,354
Feb 13, 2026	253.44	256.20	245.77	254.51	254.51	0.42%	1,057
Feb 12, 2026	252.00	254.44	246.17	253.45	253.45	0.72%	3,043
Feb 11, 2026	242.01	251.65	242.01	251.65	251.65	3.99%	3,230
Feb 10, 2026	245.41	245.41	240.13	242.00	242.00	-1.39%	1,954
Feb 9, 2026	236.36	245.41	234.94	245.41	245.41	3.99%	2,130
Feb 6, 2026	228.37	237.35	224.41	236.00	236.00	2.17%	1,759
Feb 5, 2026	227.12	230.99	218.80	230.99	230.99	-4.71%	7,115
Feb 4, 2026	231.44	242.40	222.00	242.40	242.40	2.41%	13,581
Feb 3, 2026	232.30	236.69	225.76	236.69	236.69	2.91%	989
Feb 2, 2026	214.24	230.00	214.24	230.00	230.00	6.17%	1,686
Jan 30, 2026	216.36	220.96	214.45	216.63	216.63	1.14%	1,222
Jan 29, 2026	213.22	219.37	208.89	214.18	214.18	2.53%	4,705
Jan 28, 2026	206.72	210.75	204.70	208.89	208.89	0.89%	3,062
Jan 27, 2026	212.21	212.21	207.05	207.05	207.05	-1.45%	1,585
Jan 26, 2026	205.15	210.87	205.00	210.10	210.10	1.19%	2,267
Jan 23, 2026	215.79	215.79	206.40	207.63	207.63	-2.84%	2,731
Jan 22, 2026	217.44	217.51	213.26	213.70	213.70	0.04%	713
Jan 21, 2026	212.90	215.02	209.10	213.61	213.61	1.34%	1,720
Jan 20, 2026	218.30	218.30	210.52	210.79	210.79	-3.42%	3,460
Jan 19, 2026	215.00	221.79	215.00	218.26	217.92	2.33%	1,601
Jan 16, 2026	217.92	220.00	213.29	213.29	212.96	-2.12%	3,245
Jan 15, 2026	209.01	218.46	209.01	217.92	217.58	1.50%	860
Jan 14, 2026	214.61	215.55	210.00	214.71	214.38	0.05%	689
Jan 13, 2026	213.12	216.71	212.51	214.61	214.28	1.47%	1,125
Jan 12, 2026	209.30	211.50	206.38	211.50	211.17	2.07%	4,022
Jan 9, 2026	204.79	207.22	204.79	207.22	206.90	1.19%	4,055
Jan 8, 2026	200.60	204.79	200.00	204.79	204.47	2.09%	2,326
Jan 7, 2026	210.00	210.44	200.60	200.60	200.29	-4.19%	1,993
Jan 6, 2026	210.88	210.88	205.09	209.37	209.04	0.28%	2,072
Jan 5, 2026	203.20	210.39	203.20	208.79	208.47	3.86%	1,706
Jan 2, 2026	199.90	203.37	195.25	201.03	200.72	1.57%	1,769
Dec 30, 2025	201.84	201.84	197.40	197.92	197.61	-1.95%	580
Dec 29, 2025	205.00	205.00	200.50	201.85	201.54	-1.23%	901
Dec 26, 2025	199.61	204.37	199.54	204.37	204.05	3.42%	1,423
Dec 23, 2025	203.60	203.79	197.62	197.62	197.31	-2.21%	2,240
Dec 22, 2025	202.11	204.19	199.48	202.08	201.77	0.99%	1,835
Dec 19, 2025	195.89	200.10	195.25	200.10	199.79	2.15%	582
Dec 18, 2025	195.67	197.47	194.74	195.88	195.58	1.11%	2,161
Dec 17, 2025	203.70	203.70	192.72	193.73	193.43	-3.71%	1,891
Dec 16, 2025	201.70	203.53	200.50	201.19	200.88	0.80%	1,360
Dec 15, 2025	201.28	207.32	198.67	199.60	199.29	-1.67%	6,275
Dec 12, 2025	206.92	212.01	201.90	203.00	202.68	-3.86%	1,893