Caterpillar Inc. (VIE:CAT)
Austria · Delayed Price · Currency is EUR 780.20
-12.00 (-1.51%)
Last updated: Jul 16, 2026, 5:32 PM CET
VIE:CAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 797.80 | 797.80 | 780.00 | 780.20 | 780.20 | -1.51% | - |
| Jul 15, 2026 | 823.20 | 823.20 | 792.20 | 792.20 | 792.20 | -3.44% | - |
| Jul 14, 2026 | 824.80 | 824.80 | 820.40 | 820.40 | 820.40 | -0.15% | - |
| Jul 13, 2026 | 823.20 | 824.20 | 820.60 | 821.60 | 821.60 | -1.37% | - |
| Jul 10, 2026 | 825.20 | 833.00 | 816.60 | 833.00 | 833.00 | -2.85% | 62 |
| Jul 9, 2026 | 836.00 | 857.40 | 826.40 | 857.40 | 857.40 | 5.02% | 193 |
| Jul 8, 2026 | 817.00 | 826.80 | 800.40 | 816.40 | 816.40 | 2.33% | 204 |
| Jul 7, 2026 | 843.00 | 843.00 | 797.80 | 797.80 | 797.80 | -6.99% | 168 |
| Jul 6, 2026 | 852.80 | 866.40 | 851.00 | 857.80 | 857.80 | - | 223 |
| Jul 3, 2026 | 857.80 | 857.80 | 853.60 | 857.80 | 857.80 | 0.70% | 49 |
| Jul 2, 2026 | 861.80 | 877.40 | 851.80 | 851.80 | 851.80 | -4.64% | 66 |
| Jul 1, 2026 | 928.80 | 929.40 | 881.40 | 893.20 | 893.20 | -4.29% | 185 |
| Jun 30, 2026 | 910.00 | 933.20 | 908.00 | 933.20 | 933.20 | 5.00% | 337 |
| Jun 29, 2026 | 887.00 | 890.20 | 874.60 | 888.80 | 888.80 | -0.31% | 152 |
| Jun 26, 2026 | 928.00 | 928.00 | 890.80 | 891.60 | 891.60 | -2.39% | 209 |
| Jun 25, 2026 | 887.60 | 917.60 | 887.60 | 913.40 | 913.40 | 3.58% | 128 |
| Jun 24, 2026 | 872.00 | 881.80 | 862.20 | 881.80 | 881.80 | 2.15% | 270 |
| Jun 23, 2026 | 879.40 | 881.20 | 855.20 | 863.20 | 863.20 | -2.79% | 455 |
| Jun 22, 2026 | 863.00 | 888.00 | 863.00 | 888.00 | 888.00 | 2.85% | 116 |
| Jun 19, 2026 | 860.80 | 863.40 | 855.20 | 863.40 | 863.40 | 0.26% | 52 |
| Jun 18, 2026 | 836.40 | 861.80 | 836.40 | 861.20 | 861.20 | 3.34% | 175 |
| Jun 17, 2026 | 820.00 | 833.40 | 819.80 | 833.40 | 833.40 | 1.12% | 34 |
| Jun 16, 2026 | 807.00 | 824.20 | 805.00 | 824.20 | 824.20 | 2.44% | 110 |
| Jun 15, 2026 | 798.80 | 810.40 | 798.80 | 804.60 | 804.60 | 2.08% | 83 |
| Jun 12, 2026 | 773.00 | 788.20 | 773.00 | 788.20 | 788.20 | 2.68% | 91 |
| Jun 11, 2026 | 746.80 | 767.60 | 746.80 | 767.60 | 767.60 | 2.90% | 113 |
| Jun 10, 2026 | 788.80 | 788.80 | 746.00 | 746.00 | 746.00 | -3.59% | 267 |
| Jun 9, 2026 | 796.00 | 808.00 | 773.80 | 773.80 | 773.80 | -1.55% | 38 |
| Jun 8, 2026 | 784.20 | 798.00 | 784.20 | 786.00 | 786.00 | -1.55% | 76 |
| Jun 5, 2026 | 807.60 | 807.80 | 795.60 | 798.40 | 798.40 | -0.72% | 47 |
| Jun 4, 2026 | 798.60 | 804.20 | 786.60 | 804.20 | 804.20 | -0.05% | 188 |
| Jun 3, 2026 | 781.80 | 804.60 | 781.60 | 804.60 | 804.60 | 3.47% | 63 |
| Jun 2, 2026 | 745.20 | 777.60 | 744.80 | 777.60 | 777.60 | 5.17% | 54 |
| Jun 1, 2026 | 748.20 | 752.00 | 739.40 | 739.40 | 739.40 | -1.83% | 89 |
| May 29, 2026 | 764.80 | 766.80 | 753.20 | 753.20 | 753.20 | -2.59% | 22 |
| May 28, 2026 | 782.20 | 783.40 | 761.80 | 773.20 | 773.20 | -0.72% | 38 |
| May 27, 2026 | 784.00 | 788.00 | 772.60 | 778.80 | 778.80 | 0.23% | 170 |
| May 26, 2026 | 766.60 | 777.00 | 756.40 | 777.00 | 777.00 | 0.86% | 34 |
| May 25, 2026 | 769.60 | 795.00 | 767.00 | 770.40 | 770.40 | 0.57% | 126 |
| May 22, 2026 | 751.40 | 766.00 | 745.80 | 766.00 | 766.00 | 2.93% | 50 |
| May 21, 2026 | 749.80 | 757.00 | 743.00 | 744.20 | 744.20 | -0.75% | 59 |
| May 20, 2026 | 745.40 | 750.60 | 743.20 | 749.80 | 749.80 | 1.71% | 73 |
| May 19, 2026 | 741.60 | 741.60 | 730.00 | 737.20 | 737.20 | -0.24% | 134 |
| May 18, 2026 | 758.60 | 767.60 | 739.00 | 739.00 | 739.00 | -3.35% | 121 |
| May 15, 2026 | 783.60 | 783.60 | 762.40 | 764.60 | 764.60 | -2.30% | 44 |
| May 14, 2026 | 772.20 | 782.60 | 772.20 | 782.60 | 782.60 | 1.50% | 23 |
| May 13, 2026 | 782.40 | 784.00 | 771.00 | 771.00 | 771.00 | 0.57% | 73 |
| May 12, 2026 | 784.80 | 787.20 | 766.60 | 766.60 | 766.60 | -0.65% | 85 |
| May 11, 2026 | 761.00 | 771.60 | 758.00 | 771.60 | 771.60 | 1.10% | 148 |
| May 8, 2026 | 766.40 | 775.00 | 763.20 | 763.20 | 763.20 | -0.91% | 58 |