Caterpillar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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