Caterpillar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	43.94	44.54	43.92	44.51	44.51	1.85%	9,358
Jan 8, 2026	42.98	43.81	42.98	43.70	43.70	1.63%	3,105
Jan 7, 2026	45.05	45.05	42.95	43.00	43.00	-3.93%	1,847
Jan 6, 2026	44.90	44.96	44.75	44.76	44.76	0.72%	1,723
Jan 5, 2026	43.74	44.71	43.74	44.44	44.44	3.30%	12,172
Jan 2, 2026	41.66	43.12	41.66	43.02	43.02	4.04%	20,972
Dec 31, 2025	41.54	41.54	41.35	41.35	41.35	-0.74%	1,169
Dec 30, 2025	41.54	41.66	41.54	41.66	41.66	-0.14%	454
Dec 29, 2025	41.83	41.83	41.45	41.72	41.72	-1.00%	2,672
Dec 24, 2025	42.21	42.21	42.14	42.14	42.14	-0.40%	801
Dec 23, 2025	42.31	42.31	42.31	42.31	42.31	0.50%	158
Dec 22, 2025	42.05	42.10	41.54	42.10	42.10	1.25%	3,333
Dec 19, 2025	41.80	41.80	41.58	41.58	41.58	2.64%	400
Dec 17, 2025	42.18	42.30	40.24	40.51	40.51	-4.84%	14,045
Dec 16, 2025	42.80	42.94	42.32	42.57	42.57	0.16%	7,013
Dec 15, 2025	43.88	43.88	42.46	42.50	42.50	-1.60%	21,932
Dec 12, 2025	45.11	45.12	43.06	43.19	43.19	-4.36%	48,504
Dec 11, 2025	44.27	45.17	43.93	45.16	45.16	1.57%	13,462
Dec 10, 2025	43.41	44.55	43.39	44.46	44.46	3.90%	15,086
Dec 9, 2025	43.09	43.22	42.79	42.79	42.79	-0.60%	4,535
Dec 8, 2025	43.83	43.83	42.83	43.05	43.05	-1.03%	1,067
Dec 5, 2025	43.57	43.75	43.32	43.50	43.50	0.55%	2,824
Dec 4, 2025	43.20	43.46	43.18	43.26	43.26	1.10%	7,693
Dec 3, 2025	42.11	42.82	41.12	42.79	42.79	1.59%	10,942
Dec 2, 2025	41.43	42.26	41.36	42.12	42.12	2.68%	6,948
Dec 1, 2025	41.34	41.40	41.02	41.02	41.02	-1.39%	24,452
Nov 28, 2025	41.70	41.70	41.60	41.60	41.60	1.46%	2,883
Nov 27, 2025	40.67	41.00	40.67	41.00	41.00	-1.04%	1,284
Nov 26, 2025	41.38	41.43	40.97	41.43	41.43	1.17%	887
Nov 25, 2025	40.85	40.97	40.33	40.95	40.95	0.76%	5,415
Nov 24, 2025	39.99	40.84	39.99	40.64	40.64	1.96%	5,090
Nov 21, 2025	40.00	40.00	39.47	39.86	39.86	1.14%	14,303
Nov 20, 2025	41.02	41.02	39.24	39.41	39.41	-1.50%	5,586
Nov 19, 2025	39.72	40.39	39.72	40.01	40.01	1.09%	3,299
Nov 18, 2025	39.30	39.61	39.17	39.58	39.58	-0.48%	3,405
Nov 17, 2025	40.20	40.50	39.70	39.77	39.77	-0.62%	2,407
Nov 14, 2025	40.29	40.29	39.96	40.02	40.02	-0.35%	989
Nov 13, 2025	41.65	41.65	39.58	40.16	40.16	-3.55%	12,283
Nov 12, 2025	41.65	41.86	41.62	41.64	41.64	1.34%	7,417
Nov 11, 2025	40.69	41.16	40.65	41.09	41.09	-0.77%	4,229
Nov 10, 2025	41.32	41.45	40.65	41.41	41.41	1.87%	4,798
Nov 7, 2025	40.56	40.85	40.04	40.65	40.65	-1.36%	8,345
Nov 6, 2025	41.86	41.86	40.93	41.21	41.21	-0.12%	21,912
Nov 5, 2025	39.79	41.26	39.79	41.26	41.26	4.14%	2,975
Nov 4, 2025	41.13	41.13	39.50	39.62	39.62	-3.88%	10,483
Nov 3, 2025	41.86	41.86	41.21	41.22	41.22	-1.81%	18,126
Oct 31, 2025	42.13	42.13	41.55	41.98	41.98	-0.64%	3,321
Oct 30, 2025	42.05	42.63	41.94	42.25	42.25	-0.28%	6,214
Oct 29, 2025	37.00	42.96	37.00	42.37	42.37	11.21%	11,204
Oct 28, 2025	38.03	38.37	37.99	38.10	38.10	-0.21%	4,352