Caterpillar Inc. (VIE:CAT)
Austria · Delayed Price · Currency is EUR 730.80
-24.40 (-3.23%)
At close: Aug 7, 2026
VIE:CAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 836.00 | 857.40 | 826.40 | 857.40 | 855.83 | 5.02% | 193 |
| Jul 8, 2026 | 817.00 | 826.80 | 800.40 | 816.40 | 814.91 | 2.33% | 204 |
| Jul 7, 2026 | 843.00 | 843.00 | 797.80 | 797.80 | 796.34 | -6.99% | 168 |
| Jul 6, 2026 | 852.80 | 866.40 | 851.00 | 857.80 | 856.23 | - | 223 |
| Jul 3, 2026 | 857.80 | 857.80 | 853.60 | 857.80 | 856.23 | 0.70% | 49 |
| Jul 2, 2026 | 861.80 | 877.40 | 851.80 | 851.80 | 850.24 | -4.64% | 66 |
| Jul 1, 2026 | 928.80 | 929.40 | 881.40 | 893.20 | 891.57 | -4.29% | 185 |
| Jun 30, 2026 | 910.00 | 933.20 | 908.00 | 933.20 | 931.50 | 5.00% | 337 |
| Jun 29, 2026 | 887.00 | 890.20 | 874.60 | 888.80 | 887.18 | -0.31% | 152 |
| Jun 26, 2026 | 928.00 | 928.00 | 890.80 | 891.60 | 889.97 | -2.39% | 209 |
| Jun 25, 2026 | 887.60 | 917.60 | 887.60 | 913.40 | 911.73 | 3.58% | 128 |
| Jun 24, 2026 | 872.00 | 881.80 | 862.20 | 881.80 | 880.19 | 2.15% | 270 |
| Jun 23, 2026 | 879.40 | 881.20 | 855.20 | 863.20 | 861.62 | -2.79% | 455 |
| Jun 22, 2026 | 863.00 | 888.00 | 863.00 | 888.00 | 886.38 | 2.85% | 116 |
| Jun 19, 2026 | 860.80 | 863.40 | 855.20 | 863.40 | 861.82 | 0.26% | 52 |
| Jun 18, 2026 | 836.40 | 861.80 | 836.40 | 861.20 | 859.63 | 3.34% | 175 |
| Jun 17, 2026 | 820.00 | 833.40 | 819.80 | 833.40 | 831.88 | 1.12% | 34 |
| Jun 16, 2026 | 807.00 | 824.20 | 805.00 | 824.20 | 822.70 | 2.44% | 110 |
| Jun 15, 2026 | 798.80 | 810.40 | 798.80 | 804.60 | 803.13 | 2.08% | 83 |
| Jun 12, 2026 | 773.00 | 788.20 | 773.00 | 788.20 | 786.76 | 2.68% | 91 |
| Jun 11, 2026 | 746.80 | 767.60 | 746.80 | 767.60 | 766.20 | 2.90% | 113 |
| Jun 10, 2026 | 788.80 | 788.80 | 746.00 | 746.00 | 744.64 | -3.59% | 267 |
| Jun 9, 2026 | 796.00 | 808.00 | 773.80 | 773.80 | 772.39 | -1.55% | 38 |
| Jun 8, 2026 | 784.20 | 798.00 | 784.20 | 786.00 | 784.56 | -1.55% | 76 |
| Jun 5, 2026 | 807.60 | 807.80 | 795.60 | 798.40 | 796.94 | -0.72% | 47 |
| Jun 4, 2026 | 798.60 | 804.20 | 786.60 | 804.20 | 802.73 | -0.05% | 188 |
| Jun 3, 2026 | 781.80 | 804.60 | 781.60 | 804.60 | 803.13 | 3.47% | 63 |
| Jun 2, 2026 | 745.20 | 777.60 | 744.80 | 777.60 | 776.18 | 5.17% | 54 |
| Jun 1, 2026 | 748.20 | 752.00 | 739.40 | 739.40 | 738.05 | -1.83% | 89 |
| May 29, 2026 | 764.80 | 766.80 | 753.20 | 753.20 | 751.82 | -2.59% | 22 |