Caterpillar Inc. (CAT)
NYSE: CAT · Real-Time Price · USD
636.53
+6.76 (1.07%)
At close: Jan 13, 2026, 4:00 PM EST
634.21
-2.32 (-0.36%)
After-hours: Jan 13, 2026, 7:42 PM EST
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 633.20 | 644.59 | 633.00 | 636.53 | 636.53 | 1.07% | 1,955,532 |
| Jan 12, 2026 | 614.65 | 630.98 | 612.96 | 629.77 | 629.77 | 1.97% | 1,837,257 |
| Jan 9, 2026 | 609.97 | 619.15 | 608.20 | 617.62 | 617.62 | 1.56% | 1,804,810 |
| Jan 8, 2026 | 596.52 | 609.58 | 594.18 | 608.13 | 608.13 | 1.95% | 2,053,103 |
| Jan 7, 2026 | 623.00 | 625.00 | 595.78 | 596.52 | 596.52 | -4.26% | 3,296,522 |
| Jan 6, 2026 | 616.00 | 626.77 | 608.90 | 623.09 | 623.09 | 1.13% | 2,674,747 |
| Jan 5, 2026 | 607.88 | 621.75 | 606.22 | 616.10 | 616.10 | 2.96% | 3,168,562 |
| Jan 2, 2026 | 577.59 | 599.61 | 575.31 | 598.41 | 598.41 | 4.46% | 2,712,971 |
| Dec 31, 2025 | 577.30 | 578.94 | 572.05 | 572.87 | 572.87 | -0.78% | 1,148,726 |
| Dec 30, 2025 | 580.01 | 580.98 | 575.51 | 577.39 | 577.39 | -0.21% | 1,158,990 |
| Dec 29, 2025 | 580.09 | 583.97 | 574.64 | 578.61 | 578.61 | -0.75% | 2,085,559 |
| Dec 26, 2025 | 583.21 | 583.83 | 578.65 | 583.00 | 583.00 | -0.13% | 907,298 |
| Dec 24, 2025 | 582.66 | 587.13 | 581.00 | 583.76 | 583.76 | 0.23% | 860,555 |
| Dec 23, 2025 | 580.50 | 588.71 | 580.50 | 582.42 | 582.42 | - | 1,723,225 |
| Dec 22, 2025 | 584.49 | 585.79 | 575.69 | 582.41 | 582.41 | 1.07% | 2,077,654 |
| Dec 19, 2025 | 572.69 | 581.73 | 570.33 | 576.22 | 576.22 | 1.84% | 4,919,748 |
| Dec 18, 2025 | 568.50 | 574.66 | 561.91 | 565.83 | 565.83 | 0.70% | 2,192,018 |
| Dec 17, 2025 | 587.59 | 591.00 | 557.46 | 561.89 | 561.89 | -4.59% | 3,753,312 |
| Dec 16, 2025 | 590.70 | 598.66 | 586.28 | 588.93 | 588.93 | -0.14% | 2,319,382 |
| Dec 15, 2025 | 602.53 | 604.15 | 587.89 | 589.76 | 589.76 | -1.36% | 3,968,606 |
| Dec 12, 2025 | 626.00 | 627.50 | 595.78 | 597.89 | 597.89 | -4.43% | 4,581,053 |
| Dec 11, 2025 | 610.45 | 626.81 | 604.26 | 625.61 | 625.61 | 1.67% | 2,779,489 |
| Dec 10, 2025 | 600.13 | 617.23 | 598.69 | 615.35 | 615.35 | 3.53% | 2,797,893 |
| Dec 9, 2025 | 593.05 | 599.99 | 592.23 | 594.36 | 594.36 | -0.36% | 1,755,275 |
| Dec 8, 2025 | 604.66 | 604.85 | 591.93 | 596.50 | 596.50 | -1.11% | 1,822,521 |
| Dec 5, 2025 | 604.00 | 607.00 | 597.74 | 603.17 | 603.17 | 0.67% | 2,177,278 |
| Dec 4, 2025 | 590.18 | 602.72 | 587.00 | 599.15 | 599.15 | 1.30% | 2,313,594 |
| Dec 3, 2025 | 581.40 | 593.24 | 562.21 | 591.49 | 591.49 | 1.55% | 2,545,695 |
| Dec 2, 2025 | 571.33 | 585.56 | 569.06 | 582.47 | 582.47 | 2.54% | 2,749,464 |
| Dec 1, 2025 | 570.41 | 575.59 | 567.00 | 568.06 | 568.06 | -1.34% | 1,764,470 |
| Nov 28, 2025 | 573.79 | 577.36 | 572.40 | 575.76 | 575.76 | 0.35% | 1,019,499 |
| Nov 26, 2025 | 566.61 | 574.88 | 566.02 | 573.73 | 573.73 | 1.26% | 1,995,114 |
| Nov 25, 2025 | 564.59 | 567.14 | 547.55 | 566.61 | 566.61 | 1.25% | 3,105,486 |
| Nov 24, 2025 | 552.13 | 565.74 | 550.67 | 559.60 | 559.60 | 1.67% | 4,653,463 |
| Nov 21, 2025 | 545.82 | 554.99 | 537.08 | 550.43 | 550.43 | 0.79% | 2,921,913 |
| Nov 20, 2025 | 565.95 | 568.87 | 541.00 | 546.13 | 546.13 | -1.26% | 3,195,043 |
| Nov 19, 2025 | 550.00 | 560.91 | 547.64 | 553.11 | 553.11 | 1.14% | 1,880,907 |
| Nov 18, 2025 | 543.35 | 551.57 | 538.05 | 546.88 | 546.88 | -0.94% | 1,918,917 |
| Nov 17, 2025 | 552.59 | 561.59 | 547.57 | 552.05 | 552.05 | -0.36% | 1,941,133 |
| Nov 14, 2025 | 548.96 | 558.31 | 541.00 | 554.03 | 554.03 | 0.09% | 2,764,743 |
| Nov 13, 2025 | 572.77 | 576.82 | 544.63 | 553.55 | 553.55 | -3.40% | 3,458,688 |
| Nov 12, 2025 | 570.50 | 581.27 | 570.50 | 573.02 | 573.02 | 0.90% | 2,645,380 |
| Nov 11, 2025 | 568.72 | 570.45 | 560.26 | 567.93 | 567.93 | -0.51% | 1,517,433 |
| Nov 10, 2025 | 570.00 | 574.18 | 561.51 | 570.85 | 570.85 | 1.38% | 1,830,279 |
| Nov 7, 2025 | 563.55 | 565.58 | 550.33 | 563.10 | 563.10 | -1.17% | 2,320,052 |
| Nov 6, 2025 | 573.20 | 583.99 | 564.23 | 569.78 | 569.78 | 0.11% | 2,246,131 |
| Nov 5, 2025 | 551.94 | 574.01 | 550.36 | 569.15 | 569.15 | 3.94% | 2,701,295 |
| Nov 4, 2025 | 565.00 | 566.50 | 545.20 | 547.58 | 547.58 | -4.03% | 3,440,740 |
| Nov 3, 2025 | 575.93 | 576.22 | 565.39 | 570.59 | 570.59 | -1.16% | 2,439,751 |
| Oct 31, 2025 | 584.03 | 587.05 | 571.35 | 577.26 | 577.26 | -1.01% | 2,974,760 |