Caterpillar Inc. (VIE:CAT)
Austria · Delayed Price · Currency is EUR 699.40
+3.60 (0.52%)
At close: Sep 18, 2026
VIE:CAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 698.20 | 703.20 | 698.20 | 699.40 | 699.40 | 0.52% | 10 |
| Sep 17, 2026 | 693.00 | 706.60 | 693.00 | 695.80 | 695.80 | 1.73% | 63 |
| Sep 16, 2026 | 682.80 | 690.00 | 682.80 | 684.00 | 684.00 | 1.03% | 60 |
| Sep 15, 2026 | 678.60 | 685.00 | 675.40 | 677.00 | 677.00 | -0.59% | 73 |
| Sep 14, 2026 | 697.20 | 697.20 | 674.80 | 681.00 | 681.00 | -3.87% | 112 |
| Sep 11, 2026 | 699.60 | 708.40 | 698.80 | 708.40 | 708.40 | 2.13% | 30 |
| Sep 10, 2026 | 703.40 | 706.80 | 693.60 | 693.60 | 693.60 | -1.08% | 77 |
| Sep 9, 2026 | 709.40 | 709.40 | 701.00 | 701.20 | 701.20 | -1.57% | 34 |
| Sep 8, 2026 | 704.40 | 712.40 | 703.60 | 712.40 | 712.40 | 1.39% | 37 |
| Sep 7, 2026 | 704.60 | 708.00 | 697.80 | 702.60 | 702.60 | 0.43% | 83 |
| Sep 4, 2026 | 690.00 | 702.80 | 690.00 | 699.60 | 699.60 | 1.30% | 26 |
| Sep 3, 2026 | 684.00 | 690.60 | 678.40 | 690.60 | 690.60 | 1.74% | 97 |
| Sep 2, 2026 | 672.20 | 678.80 | 667.80 | 678.80 | 678.80 | 0.68% | 76 |
| Sep 1, 2026 | 688.60 | 688.60 | 674.20 | 674.20 | 674.20 | -1.11% | 37 |
| Aug 31, 2026 | 692.60 | 692.60 | 681.80 | 681.80 | 681.80 | -2.04% | 63 |
| Aug 28, 2026 | 701.60 | 704.20 | 696.00 | 696.00 | 696.00 | -1.00% | 23 |
| Aug 27, 2026 | 710.60 | 716.00 | 703.00 | 703.00 | 703.00 | -0.28% | 66 |
| Aug 26, 2026 | 696.20 | 705.40 | 695.40 | 705.00 | 705.00 | 1.41% | 42 |
| Aug 25, 2026 | 700.80 | 712.60 | 692.60 | 695.20 | 695.20 | 0.03% | 106 |
| Aug 24, 2026 | 701.20 | 704.20 | 691.80 | 695.00 | 695.00 | -1.08% | 84 |
| Aug 21, 2026 | 700.20 | 709.40 | 698.80 | 702.60 | 702.60 | 1.06% | 102 |
| Aug 20, 2026 | 704.40 | 704.40 | 690.80 | 695.20 | 695.20 | -3.61% | 99 |
| Aug 19, 2026 | 725.60 | 730.80 | 721.20 | 721.20 | 721.20 | -0.69% | 46 |
| Aug 18, 2026 | 754.20 | 755.40 | 726.20 | 726.20 | 726.20 | -4.09% | 73 |
| Aug 17, 2026 | 743.00 | 757.20 | 741.20 | 757.20 | 757.20 | 1.99% | 95 |
| Aug 14, 2026 | 740.20 | 742.40 | 736.20 | 742.40 | 742.40 | -0.13% | 14 |
| Aug 13, 2026 | 746.40 | 746.40 | 741.20 | 743.40 | 743.40 | -0.59% | 75 |
| Aug 12, 2026 | 736.00 | 753.00 | 736.00 | 747.80 | 747.80 | 1.44% | 26 |
| Aug 11, 2026 | 729.00 | 746.20 | 726.20 | 737.20 | 737.20 | 1.29% | 72 |
| Aug 10, 2026 | 731.80 | 737.60 | 727.00 | 727.80 | 727.80 | -0.46% | 99 |
| Aug 7, 2026 | 746.60 | 754.80 | 730.80 | 731.20 | 731.20 | -3.18% | 61 |
| Aug 6, 2026 | 755.40 | 757.00 | 749.80 | 755.20 | 755.20 | -2.50% | 48 |
| Aug 5, 2026 | 769.80 | 777.20 | 757.40 | 774.60 | 774.60 | 1.73% | 131 |
| Aug 4, 2026 | 731.40 | 807.00 | 729.00 | 761.40 | 761.40 | 6.40% | 68 |
| Aug 3, 2026 | 715.40 | 717.60 | 694.60 | 715.60 | 715.60 | 1.04% | 184 |
| Jul 31, 2026 | 715.60 | 733.40 | 708.20 | 708.20 | 708.20 | 1.26% | 68 |
| Jul 30, 2026 | 684.00 | 708.80 | 681.60 | 699.40 | 699.40 | 0.98% | 66 |
| Jul 29, 2026 | 727.00 | 727.00 | 692.60 | 692.60 | 692.60 | -4.91% | 87 |
| Jul 28, 2026 | 753.80 | 755.60 | 728.40 | 728.40 | 728.40 | -1.99% | 52 |
| Jul 27, 2026 | 792.40 | 798.00 | 743.20 | 743.20 | 743.20 | -5.11% | 53 |
| Jul 24, 2026 | 785.40 | 789.80 | 780.60 | 783.20 | 783.20 | -1.29% | 58 |
| Jul 23, 2026 | 778.60 | 796.20 | 777.80 | 793.40 | 793.40 | 0.76% | 25 |
| Jul 22, 2026 | 772.40 | 787.40 | 768.80 | 787.40 | 787.40 | -0.43% | 123 |
| Jul 21, 2026 | 772.00 | 790.80 | 772.00 | 790.80 | 790.80 | 3.56% | 39 |
| Jul 20, 2026 | 770.00 | 784.00 | 763.60 | 763.60 | 763.60 | -1.95% | 95 |
| Jul 16, 2026 | 797.80 | 797.80 | 780.00 | 780.20 | 778.78 | -1.51% | - |
| Jul 15, 2026 | 823.20 | 823.20 | 792.20 | 792.20 | 790.75 | -3.44% | - |
| Jul 14, 2026 | 824.80 | 824.80 | 820.40 | 820.40 | 818.90 | -0.15% | - |
| Jul 13, 2026 | 823.20 | 824.20 | 820.60 | 821.60 | 820.10 | -1.37% | - |
| Jul 10, 2026 | 825.20 | 833.00 | 816.60 | 833.00 | 831.48 | -2.85% | 62 |