Caterpillar Inc. (VIE:CAT)
Austria · Delayed Price · Currency is EUR 590.00
-52.80 (-8.21%)
At close: Oct 29, 2026
VIE:CAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 646.40 | 646.40 | 580.20 | 590.00 | 590.00 | -8.21% | 14 |
| Oct 28, 2026 | 645.60 | 657.60 | 642.80 | 642.80 | 642.80 | 0.69% | - |
| Oct 27, 2026 | 635.60 | 639.00 | 635.60 | 638.40 | 638.40 | -1.90% | 5 |
| Oct 21, 2026 | 653.40 | 658.40 | 650.80 | 652.20 | 650.74 | 0.96% | 1 |
| Oct 20, 2026 | 642.60 | 646.00 | 632.60 | 646.00 | 644.56 | -1.01% | - |
| Oct 19, 2026 | 666.20 | 666.20 | 652.60 | 652.60 | 651.14 | -0.31% | - |
| Oct 16, 2026 | 657.40 | 657.40 | 649.40 | 654.60 | 653.14 | 0.34% | 114 |
| Oct 15, 2026 | 657.80 | 657.80 | 644.60 | 652.40 | 650.94 | -3.95% | - |
| Oct 14, 2026 | 688.40 | 690.20 | 679.20 | 679.20 | 677.68 | 0.06% | - |
| Oct 13, 2026 | 709.40 | 713.80 | 678.80 | 678.80 | 677.29 | -6.32% | 2 |
| Oct 12, 2026 | 716.40 | 724.60 | 713.00 | 724.60 | 722.98 | 1.31% | - |
| Oct 9, 2026 | 717.00 | 717.60 | 714.80 | 715.20 | 713.60 | -0.86% | - |
| Oct 8, 2026 | 721.40 | 725.20 | 715.80 | 721.40 | 719.79 | -0.14% | 14 |
| Oct 7, 2026 | 767.00 | 768.00 | 722.40 | 722.40 | 720.79 | -5.96% | - |
| Oct 6, 2026 | 760.20 | 768.20 | 759.00 | 768.20 | 766.49 | 1.37% | - |
| Oct 5, 2026 | 758.00 | 758.00 | 751.40 | 757.80 | 756.11 | 1.20% | - |
| Oct 2, 2026 | 737.80 | 748.80 | 737.80 | 748.80 | 747.13 | 3.40% | - |
| Oct 1, 2026 | 725.00 | 725.00 | 717.40 | 724.20 | 722.58 | 0.72% | - |
| Sep 30, 2026 | 730.00 | 730.80 | 719.00 | 719.00 | 717.40 | -0.22% | - |
| Sep 29, 2026 | 722.40 | 728.40 | 720.60 | 720.60 | 718.99 | 0.73% | - |
| Sep 28, 2026 | 713.20 | 720.40 | 708.20 | 715.40 | 713.80 | 0.28% | 1 |
| Sep 25, 2026 | 712.60 | 713.40 | 712.60 | 713.40 | 711.81 | 1.97% | - |
| Sep 24, 2026 | 709.00 | 709.00 | 699.60 | 699.60 | 698.04 | -1.30% | - |
| Sep 23, 2026 | 709.20 | 709.20 | 704.60 | 708.80 | 707.22 | 0.68% | - |
| Sep 22, 2026 | 708.20 | 713.20 | 703.20 | 704.00 | 702.43 | -1.48% | - |
| Sep 21, 2026 | 713.80 | 717.40 | 713.80 | 714.60 | 713.01 | 2.17% | - |
| Sep 18, 2026 | 698.20 | 703.20 | 698.20 | 699.40 | 697.84 | 0.52% | 10 |
| Sep 17, 2026 | 693.00 | 706.60 | 693.00 | 695.80 | 694.25 | 1.73% | 63 |
| Sep 16, 2026 | 682.80 | 690.00 | 682.80 | 684.00 | 682.47 | 1.03% | 60 |
| Sep 15, 2026 | 678.60 | 685.00 | 675.40 | 677.00 | 675.49 | -0.59% | 73 |
| Sep 14, 2026 | 697.20 | 697.20 | 674.80 | 681.00 | 679.48 | -3.87% | 112 |
| Sep 11, 2026 | 699.60 | 708.40 | 698.80 | 708.40 | 706.82 | 2.13% | 30 |
| Sep 10, 2026 | 703.40 | 706.80 | 693.60 | 693.60 | 692.05 | -1.08% | 77 |
| Sep 9, 2026 | 709.40 | 709.40 | 701.00 | 701.20 | 699.64 | -1.57% | 34 |
| Sep 8, 2026 | 704.40 | 712.40 | 703.60 | 712.40 | 710.81 | 1.39% | 37 |
| Sep 7, 2026 | 704.60 | 708.00 | 697.80 | 702.60 | 701.03 | 0.43% | 83 |
| Sep 4, 2026 | 690.00 | 702.80 | 690.00 | 699.60 | 698.04 | 1.30% | 26 |
| Sep 3, 2026 | 684.00 | 690.60 | 678.40 | 690.60 | 689.06 | 1.74% | 97 |
| Sep 2, 2026 | 672.20 | 678.80 | 667.80 | 678.80 | 677.29 | 0.68% | 76 |
| Sep 1, 2026 | 688.60 | 688.60 | 674.20 | 674.20 | 672.70 | -1.11% | 37 |
| Aug 31, 2026 | 692.60 | 692.60 | 681.80 | 681.80 | 680.28 | -2.04% | 63 |
| Aug 28, 2026 | 701.60 | 704.20 | 696.00 | 696.00 | 694.45 | -1.00% | 23 |
| Aug 27, 2026 | 710.60 | 716.00 | 703.00 | 703.00 | 701.43 | -0.28% | 66 |
| Aug 26, 2026 | 696.20 | 705.40 | 695.40 | 705.00 | 703.43 | 1.41% | 42 |
| Aug 25, 2026 | 700.80 | 712.60 | 692.60 | 695.20 | 693.65 | 0.03% | 106 |
| Aug 24, 2026 | 701.20 | 704.20 | 691.80 | 695.00 | 693.45 | -1.08% | 84 |
| Aug 21, 2026 | 700.20 | 709.40 | 698.80 | 702.60 | 701.03 | 1.06% | 102 |
| Aug 20, 2026 | 704.40 | 704.40 | 690.80 | 695.20 | 693.65 | -3.61% | 99 |
| Aug 19, 2026 | 725.60 | 730.80 | 721.20 | 721.20 | 719.59 | -0.69% | 46 |
| Aug 18, 2026 | 754.20 | 755.40 | 726.20 | 726.20 | 724.58 | -4.09% | 73 |