Caterpillar Inc. (FRA:CAT1)
Germany · Delayed Price · Currency is EUR 554.00
0.00 (0.00%)
At close: Jan 30, 2026
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 553.00 | 557.00 | 545.00 | 554.00 | 554.00 | - | 142 |
| Jan 29, 2026 | 540.00 | 558.00 | 540.00 | 554.00 | 554.00 | 2.97% | 421 |
| Jan 28, 2026 | 533.00 | 538.00 | 533.00 | 538.00 | 538.00 | 0.19% | 261 |
| Jan 27, 2026 | 536.00 | 540.00 | 534.00 | 537.00 | 537.00 | 1.90% | 224 |
| Jan 26, 2026 | 525.00 | 529.00 | 525.00 | 527.00 | 527.00 | -0.57% | 206 |
| Jan 23, 2026 | 551.00 | 551.00 | 530.00 | 530.00 | 530.00 | -3.81% | 127 |
| Jan 22, 2026 | 552.00 | 555.00 | 548.00 | 551.00 | 551.00 | -0.18% | 996 |
| Jan 21, 2026 | 539.00 | 552.00 | 538.00 | 552.00 | 552.00 | 2.03% | 220 |
| Jan 20, 2026 | 543.00 | 548.00 | 537.00 | 541.00 | 541.00 | -0.55% | 88 |
| Jan 19, 2026 | 543.00 | 547.00 | 540.00 | 544.00 | 542.69 | -2.51% | 428 |
| Jan 16, 2026 | 558.00 | 565.00 | 555.00 | 558.00 | 556.66 | - | 481 |
| Jan 15, 2026 | 552.00 | 562.00 | 552.00 | 558.00 | 556.66 | 2.39% | 123 |
| Jan 14, 2026 | 546.00 | 551.00 | 539.00 | 545.00 | 543.69 | -0.91% | 169 |
| Jan 13, 2026 | 538.00 | 551.00 | 538.00 | 550.00 | 548.68 | 2.23% | 470 |
| Jan 12, 2026 | 525.00 | 540.00 | 525.00 | 538.00 | 536.71 | 1.51% | 77 |
| Jan 9, 2026 | 524.00 | 530.00 | 521.00 | 530.00 | 528.73 | 3.11% | 70 |
| Jan 8, 2026 | 508.00 | 514.00 | 507.00 | 514.00 | 512.77 | -0.19% | 21 |
| Jan 7, 2026 | 535.00 | 536.00 | 515.00 | 515.00 | 513.76 | -2.28% | 73 |
| Jan 6, 2026 | 524.00 | 528.00 | 524.00 | 527.00 | 525.73 | -0.57% | 204 |
| Jan 5, 2026 | 515.00 | 532.00 | 515.00 | 530.00 | 528.73 | 4.13% | 235 |
| Jan 2, 2026 | 493.00 | 509.00 | 491.50 | 509.00 | 507.78 | 3.77% | 237 |
| Dec 30, 2025 | 490.50 | 490.50 | 490.50 | 490.50 | 489.32 | 0.20% | - |
| Dec 29, 2025 | 501.00 | 501.00 | 489.50 | 489.50 | 488.32 | -1.81% | 46 |
| Dec 23, 2025 | 493.00 | 498.50 | 493.00 | 498.50 | 497.30 | 1.12% | 24 |
| Dec 22, 2025 | 497.00 | 497.00 | 492.00 | 493.00 | 491.82 | 0.10% | 381 |
| Dec 19, 2025 | 483.00 | 492.50 | 483.00 | 492.50 | 491.32 | 1.44% | 160 |
| Dec 18, 2025 | 478.50 | 485.50 | 478.50 | 485.50 | 484.33 | 1.78% | 477 |
| Dec 17, 2025 | 501.00 | 504.00 | 474.50 | 477.00 | 475.85 | -4.79% | 62 |
| Dec 16, 2025 | 501.00 | 503.00 | 496.00 | 501.00 | 499.80 | 0.20% | 2,104 |
| Dec 15, 2025 | 514.00 | 514.00 | 500.00 | 500.00 | 498.80 | -1.96% | 117 |
| Dec 12, 2025 | 533.00 | 538.00 | 509.00 | 510.00 | 508.78 | -3.41% | 187 |
| Dec 11, 2025 | 523.00 | 528.00 | 522.00 | 528.00 | 526.73 | 1.93% | 740 |
| Dec 10, 2025 | 510.00 | 518.00 | 510.00 | 518.00 | 516.76 | 0.58% | 115 |
| Dec 9, 2025 | 510.00 | 515.00 | 510.00 | 515.00 | 513.76 | -0.77% | 74 |
| Dec 8, 2025 | 522.00 | 522.00 | 516.00 | 519.00 | 517.75 | 0.58% | 166 |
| Dec 5, 2025 | 516.00 | 521.00 | 513.00 | 516.00 | 514.76 | -0.39% | 225 |
| Dec 4, 2025 | 510.00 | 518.00 | 505.00 | 518.00 | 516.76 | 3.91% | 202 |
| Dec 3, 2025 | 502.00 | 502.00 | 496.00 | 498.50 | 497.30 | -0.30% | 34 |
| Dec 2, 2025 | 487.00 | 500.00 | 487.00 | 500.00 | 498.80 | 1.32% | 270 |
| Dec 1, 2025 | 495.50 | 495.50 | 491.50 | 493.50 | 492.31 | -0.60% | 22 |
| Nov 28, 2025 | 495.50 | 499.50 | 495.50 | 496.50 | 495.31 | -0.10% | 22 |
| Nov 27, 2025 | 496.00 | 497.00 | 495.00 | 497.00 | 495.81 | 0.20% | 48 |
| Nov 26, 2025 | 490.00 | 496.00 | 489.50 | 496.00 | 494.81 | 2.59% | 69 |
| Nov 25, 2025 | 484.00 | 487.00 | 483.50 | 483.50 | 482.34 | -0.92% | 80 |
| Nov 24, 2025 | 477.00 | 488.50 | 477.00 | 488.00 | 486.83 | 2.41% | 115 |
| Nov 21, 2025 | 473.00 | 477.00 | 472.50 | 476.50 | 475.36 | -1.45% | 41 |
| Nov 20, 2025 | 486.00 | 486.00 | 483.50 | 483.50 | 482.34 | 0.21% | 38 |
| Nov 19, 2025 | 470.50 | 482.50 | 470.50 | 482.50 | 481.34 | 3.10% | 23 |
| Nov 18, 2025 | 471.50 | 475.00 | 468.00 | 468.00 | 466.88 | -2.40% | 50 |
| Nov 17, 2025 | 479.00 | 482.50 | 477.50 | 479.50 | 478.35 | -0.21% | 141 |