Caterpillar Inc. (FRA:CAT1)
Germany · Delayed Price · Currency is EUR 611.00
-1.00 (-0.16%)
Mar 12, 2026, 4:00 PM EDT
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 608.00 | 610.00 | 608.00 | 610.00 | 610.00 | -0.16% | 27 |
| Mar 12, 2026 | 604.00 | 611.00 | 595.00 | 611.00 | 611.00 | -0.16% | 17 |
| Mar 11, 2026 | 620.00 | 620.00 | 612.00 | 612.00 | 612.00 | -1.77% | 32 |
| Mar 10, 2026 | 603.00 | 624.00 | 603.00 | 623.00 | 623.00 | 4.01% | 94 |
| Mar 9, 2026 | 576.00 | 599.00 | 567.00 | 599.00 | 599.00 | - | 187 |
| Mar 6, 2026 | 609.00 | 609.00 | 591.00 | 599.00 | 599.00 | -0.17% | 214 |
| Mar 5, 2026 | 627.00 | 631.00 | 600.00 | 600.00 | 600.00 | -5.36% | 19 |
| Mar 4, 2026 | 619.00 | 634.00 | 617.00 | 634.00 | 634.00 | 3.93% | 159 |
| Mar 3, 2026 | 636.00 | 636.00 | 610.00 | 610.00 | 610.00 | -5.28% | 222 |
| Mar 2, 2026 | 616.00 | 644.00 | 615.00 | 644.00 | 644.00 | 2.71% | 226 |
| Feb 27, 2026 | 637.00 | 637.00 | 623.00 | 627.00 | 627.00 | 1.13% | 136 |
| Feb 26, 2026 | 645.00 | 650.00 | 618.00 | 620.00 | 620.00 | -4.47% | 143 |
| Feb 25, 2026 | 651.00 | 660.00 | 646.00 | 649.00 | 649.00 | -0.61% | 69 |
| Feb 24, 2026 | 642.00 | 655.00 | 641.00 | 653.00 | 653.00 | 1.87% | 72 |
| Feb 23, 2026 | 640.00 | 646.00 | 636.00 | 641.00 | 641.00 | -0.77% | 273 |
| Feb 20, 2026 | 649.00 | 650.00 | 646.00 | 646.00 | 646.00 | 1.10% | 22 |
| Feb 19, 2026 | 638.00 | 643.00 | 637.00 | 639.00 | 639.00 | - | 68 |
| Feb 18, 2026 | 646.00 | 655.00 | 639.00 | 639.00 | 639.00 | 0.16% | 68 |
| Feb 17, 2026 | 653.00 | 653.00 | 638.00 | 638.00 | 638.00 | -3.48% | 50 |
| Feb 16, 2026 | 656.00 | 661.00 | 651.00 | 661.00 | 661.00 | 0.46% | 396 |
| Feb 13, 2026 | 641.00 | 660.00 | 638.00 | 658.00 | 658.00 | 2.33% | 428 |
| Feb 12, 2026 | 654.00 | 664.00 | 640.00 | 643.00 | 643.00 | -1.08% | 429 |
| Feb 11, 2026 | 624.00 | 654.00 | 622.00 | 650.00 | 650.00 | 4.50% | 610 |
| Feb 10, 2026 | 626.00 | 627.00 | 622.00 | 622.00 | 622.00 | 0.48% | 290 |
| Feb 9, 2026 | 617.00 | 620.00 | 609.00 | 619.00 | 619.00 | 1.14% | 158 |
| Feb 6, 2026 | 580.00 | 612.00 | 580.00 | 612.00 | 612.00 | 7.56% | 44 |
| Feb 5, 2026 | 586.00 | 589.00 | 569.00 | 569.00 | 569.00 | -1.56% | 99 |
| Feb 4, 2026 | 595.00 | 610.00 | 578.00 | 578.00 | 578.00 | -2.20% | 342 |
| Feb 3, 2026 | 590.00 | 601.00 | 585.00 | 591.00 | 591.00 | 1.03% | 396 |
| Feb 2, 2026 | 550.00 | 585.00 | 544.00 | 585.00 | 585.00 | 5.60% | 500 |
| 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 |