Caterpillar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	55.42	55.72	54.46	55.09	55.09	-0.42%	36,017
Feb 24, 2026	54.23	55.32	54.23	55.32	55.32	1.60%	18,355
Feb 23, 2026	54.51	55.11	54.31	54.45	54.45	-0.24%	6,476
Feb 20, 2026	54.72	55.10	54.35	54.58	54.58	-0.18%	11,899
Feb 19, 2026	53.97	54.68	53.45	54.68	54.68	1.13%	12,834
Feb 18, 2026	54.50	55.45	54.07	54.07	54.07	-1.60%	14,663
Feb 17, 2026	55.30	55.30	53.96	54.95	54.95	-1.31%	21,529
Feb 13, 2026	54.89	56.20	54.52	55.68	55.68	2.07%	10,388
Feb 12, 2026	55.38	56.64	54.55	54.55	54.55	-1.92%	15,992
Feb 11, 2026	54.42	55.66	54.42	55.62	55.62	4.35%	2,872
Feb 10, 2026	53.50	53.99	53.23	53.30	53.30	0.11%	16,098
Feb 9, 2026	52.19	53.24	51.97	53.24	53.24	1.84%	8,451
Feb 6, 2026	50.00	52.30	50.00	52.28	52.28	7.02%	9,932
Feb 5, 2026	49.25	49.25	48.33	48.85	48.85	-2.06%	77,688
Feb 4, 2026	51.69	51.69	48.64	49.88	49.88	-0.87%	4,175
Feb 3, 2026	50.45	51.00	49.90	50.32	50.32	1.21%	11,522
Feb 2, 2026	47.36	49.72	47.36	49.72	49.72	5.12%	2,192
Jan 30, 2026	47.64	48.09	47.00	47.30	47.30	-1.21%	4,363
Jan 29, 2026	47.00	48.24	46.47	47.88	47.88	3.43%	13,523
Jan 28, 2026	45.75	46.43	45.62	46.29	46.29	0.78%	4,872
Jan 27, 2026	45.77	46.06	45.77	45.93	45.93	0.35%	3,127
Jan 26, 2026	45.15	45.89	44.71	45.77	45.77	1.37%	7,005
Jan 23, 2026	46.12	46.12	45.00	45.15	45.15	-3.05%	3,020
Jan 22, 2026	47.00	47.11	46.16	46.57	46.57	0.54%	4,321
Jan 21, 2026	45.69	46.32	45.22	46.32	46.32	2.09%	13,240
Jan 20, 2026	46.00	46.05	45.05	45.37	45.37	-3.69%	8,761
Jan 19, 2026	46.50	47.11	46.11	47.11	47.11	0.86%	1,239
Jan 16, 2026	47.00	47.00	46.25	46.71	46.71	0.24%	2,293
Jan 15, 2026	46.51	46.73	46.51	46.60	46.60	1.30%	4,102
Jan 14, 2026	45.79	46.00	45.79	46.00	46.00	0.55%	2,246
Jan 13, 2026	45.84	46.34	45.75	45.75	45.75	1.28%	6,197
Jan 12, 2026	44.43	45.39	44.21	45.17	45.17	1.48%	2,057
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