Caterpillar Inc. (VIE:CAT)
Austria · Delayed Price · Currency is EUR 632.00
-5.00 (-0.78%)
Last updated: Mar 3, 2026, 1:00 PM CET
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 618.00 | 637.00 | 618.00 | 637.00 | 637.00 | 1.59% | 2 |
| Feb 27, 2026 | 637.00 | 637.00 | 627.00 | 627.00 | 627.00 | -1.42% | 1 |
| Feb 26, 2026 | 647.00 | 650.00 | 636.00 | 636.00 | 636.00 | -2.00% | 12 |
| Feb 25, 2026 | 653.00 | 657.00 | 649.00 | 649.00 | 649.00 | -0.46% | - |
| Feb 24, 2026 | 644.00 | 652.00 | 642.00 | 652.00 | 652.00 | 1.24% | 20 |
| Feb 23, 2026 | 640.00 | 644.00 | 640.00 | 644.00 | 644.00 | -0.16% | 25 |
| Feb 20, 2026 | 649.00 | 650.00 | 642.00 | 645.00 | 645.00 | -0.31% | 21 |
| Feb 19, 2026 | 640.00 | 647.00 | 636.00 | 647.00 | 647.00 | -0.61% | 42 |
| Feb 18, 2026 | 646.00 | 652.00 | 642.00 | 651.00 | 651.00 | 0.93% | 24 |
| Feb 17, 2026 | 652.00 | 654.00 | 645.00 | 645.00 | 645.00 | -1.83% | 42 |
| Feb 16, 2026 | 656.00 | 662.00 | 656.00 | 657.00 | 657.00 | -0.15% | 19 |
| Feb 13, 2026 | 638.00 | 658.00 | 638.00 | 658.00 | 658.00 | 1.70% | - |
| Feb 12, 2026 | 660.00 | 662.00 | 647.00 | 647.00 | 647.00 | -0.31% | 30 |
| Feb 11, 2026 | 627.00 | 649.00 | 627.00 | 649.00 | 649.00 | 4.01% | - |
| Feb 10, 2026 | 626.00 | 628.00 | 624.00 | 624.00 | 624.00 | 0.81% | - |
| Feb 9, 2026 | 614.00 | 619.00 | 607.00 | 619.00 | 619.00 | 2.31% | 1 |
| Feb 6, 2026 | 581.00 | 605.00 | 581.00 | 605.00 | 605.00 | 5.03% | - |
| Feb 5, 2026 | 587.00 | 589.00 | 576.00 | 576.00 | 576.00 | -3.19% | - |
| Feb 4, 2026 | 598.00 | 601.00 | 595.00 | 595.00 | 595.00 | -0.17% | - |
| Feb 3, 2026 | 589.00 | 596.00 | 588.00 | 596.00 | 596.00 | 3.29% | - |
| Feb 2, 2026 | 546.00 | 577.00 | 546.00 | 577.00 | 577.00 | 4.53% | - |
| Jan 30, 2026 | 553.00 | 554.00 | 551.00 | 552.00 | 552.00 | 0.73% | - |
| Jan 29, 2026 | 543.00 | 550.00 | 543.00 | 548.00 | 548.00 | 2.05% | 60 |
| Jan 28, 2026 | 535.00 | 537.00 | 535.00 | 537.00 | 537.00 | 0.37% | - |
| Jan 27, 2026 | 538.00 | 538.00 | 535.00 | 535.00 | 535.00 | 2.10% | - |
| Jan 26, 2026 | 528.00 | 529.00 | 524.00 | 524.00 | 524.00 | -2.42% | - |
| Jan 23, 2026 | 554.00 | 554.00 | 537.00 | 537.00 | 537.00 | -2.72% | - |
| Jan 22, 2026 | 554.00 | 557.00 | 552.00 | 552.00 | 552.00 | 1.47% | - |
| Jan 21, 2026 | 539.00 | 544.00 | 538.00 | 544.00 | 544.00 | -0.91% | - |
| Jan 20, 2026 | 543.00 | 549.00 | 536.00 | 549.00 | 549.00 | -1.44% | - |
| Jan 16, 2026 | 564.00 | 564.00 | 557.00 | 557.00 | 555.70 | -0.89% | 1 |
| Jan 15, 2026 | 555.00 | 562.00 | 554.00 | 562.00 | 560.69 | 3.31% | 1 |
| Jan 14, 2026 | 548.00 | 550.00 | 544.00 | 544.00 | 542.73 | -1.09% | - |
| Jan 13, 2026 | 541.00 | 550.00 | 539.00 | 550.00 | 548.72 | 2.61% | 50 |
| Jan 12, 2026 | 527.00 | 536.00 | 526.00 | 536.00 | 534.75 | 1.32% | 10 |
| Jan 9, 2026 | 523.00 | 529.00 | 523.00 | 529.00 | 527.77 | 2.72% | - |
| Jan 8, 2026 | 510.00 | 515.00 | 508.00 | 515.00 | 513.80 | -0.96% | 1 |
| Jan 7, 2026 | 534.00 | 535.00 | 520.00 | 520.00 | 518.79 | -2.26% | - |
| Jan 6, 2026 | 528.00 | 532.00 | 526.00 | 532.00 | 530.76 | 0.19% | - |
| Jan 5, 2026 | 514.00 | 531.00 | 514.00 | 531.00 | 529.76 | 4.94% | - |
| Jan 2, 2026 | 492.00 | 506.00 | 492.00 | 506.00 | 504.82 | 2.64% | 1 |
| Dec 30, 2025 | 491.50 | 493.00 | 491.00 | 493.00 | 491.85 | 0.31% | 1 |
| Dec 29, 2025 | 495.50 | 495.50 | 491.50 | 491.50 | 490.36 | -1.21% | - |
| Dec 23, 2025 | 494.50 | 497.50 | 494.00 | 497.50 | 496.34 | 1.02% | - |
| Dec 22, 2025 | 494.50 | 496.50 | 492.50 | 492.50 | 491.35 | 0.20% | - |
| Dec 19, 2025 | 483.00 | 491.50 | 483.00 | 491.50 | 490.36 | 1.24% | - |
| Dec 18, 2025 | 477.50 | 488.00 | 477.50 | 485.50 | 484.37 | 1.89% | 1 |
| Dec 17, 2025 | 503.00 | 504.00 | 476.50 | 476.50 | 475.39 | -5.46% | - |
| Dec 16, 2025 | 508.00 | 508.00 | 502.00 | 504.00 | 502.83 | -0.40% | 1 |
| Dec 15, 2025 | 515.00 | 515.00 | 506.00 | 506.00 | 504.82 | -0.78% | 2 |