Caterpillar Inc. (CAT)
NYSE: CAT · Real-Time Price · USD
717.22
-13.10 (-1.79%)
At close: Apr 2, 2026, 4:00 PM EDT
717.70
+0.48 (0.07%)
After-hours: Apr 2, 2026, 7:59 PM EDT
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 705.57 | 735.41 | 705.45 | 717.22 | 717.22 | -1.79% | 1,756,716 |
| Apr 1, 2026 | 722.00 | 740.01 | 719.74 | 730.32 | 730.32 | 3.09% | 2,345,540 |
| Mar 31, 2026 | 680.00 | 708.89 | 672.00 | 708.46 | 708.46 | 6.15% | 2,949,281 |
| Mar 30, 2026 | 702.21 | 702.99 | 664.57 | 667.43 | 667.43 | -4.02% | 2,526,050 |
| Mar 27, 2026 | 694.47 | 708.36 | 692.33 | 695.40 | 695.40 | -1.11% | 2,043,121 |
| Mar 26, 2026 | 710.07 | 717.97 | 696.43 | 703.19 | 703.19 | -2.20% | 2,367,480 |
| Mar 25, 2026 | 727.25 | 729.35 | 717.00 | 719.04 | 719.04 | 0.34% | 1,586,128 |
| Mar 24, 2026 | 693.80 | 721.15 | 693.03 | 716.63 | 716.63 | 2.13% | 2,013,405 |
| Mar 23, 2026 | 699.00 | 712.00 | 694.56 | 701.70 | 701.70 | 3.06% | 2,944,173 |
| Mar 20, 2026 | 686.63 | 694.06 | 670.44 | 680.88 | 680.88 | -1.13% | 4,954,260 |
| Mar 19, 2026 | 676.49 | 693.49 | 669.00 | 688.65 | 688.65 | -0.72% | 2,233,772 |
| Mar 18, 2026 | 701.31 | 711.84 | 692.70 | 693.62 | 693.62 | -1.19% | 1,743,911 |
| Mar 17, 2026 | 707.36 | 709.00 | 694.91 | 702.00 | 702.00 | 0.32% | 1,822,682 |
| Mar 16, 2026 | 705.37 | 710.00 | 694.60 | 699.78 | 699.78 | 0.83% | 2,067,647 |
| Mar 13, 2026 | 704.34 | 706.93 | 687.18 | 693.99 | 693.99 | -0.96% | 2,039,167 |
| Mar 12, 2026 | 693.00 | 703.77 | 679.76 | 700.69 | 700.69 | -0.98% | 3,179,377 |
| Mar 11, 2026 | 713.50 | 720.42 | 703.63 | 707.59 | 707.59 | -1.27% | 1,926,572 |
| Mar 10, 2026 | 712.78 | 730.79 | 710.28 | 716.68 | 716.68 | 1.68% | 3,034,318 |
| Mar 9, 2026 | 665.22 | 708.63 | 662.85 | 704.82 | 704.82 | 3.51% | 3,573,937 |
| Mar 6, 2026 | 682.47 | 696.33 | 675.07 | 680.90 | 680.90 | -3.57% | 3,508,169 |
| Mar 5, 2026 | 720.00 | 728.07 | 693.58 | 706.08 | 706.08 | -3.54% | 3,710,106 |
| Mar 4, 2026 | 737.09 | 746.01 | 730.84 | 731.97 | 731.97 | 1.36% | 2,777,134 |
| Mar 3, 2026 | 728.27 | 731.67 | 706.60 | 722.18 | 722.18 | -4.01% | 3,315,663 |
| Mar 2, 2026 | 733.49 | 755.73 | 725.06 | 752.32 | 752.32 | 1.28% | 2,425,354 |
| Feb 27, 2026 | 745.22 | 751.49 | 731.04 | 742.83 | 742.83 | -1.34% | 3,421,662 |
| Feb 26, 2026 | 770.61 | 770.61 | 728.40 | 752.93 | 752.93 | -1.78% | 3,350,914 |
| Feb 25, 2026 | 772.50 | 777.60 | 756.74 | 766.61 | 766.61 | -0.21% | 2,606,526 |
| Feb 24, 2026 | 755.00 | 773.94 | 751.69 | 768.23 | 768.23 | 1.55% | 2,615,316 |
| Feb 23, 2026 | 758.95 | 767.98 | 752.78 | 756.47 | 756.47 | -0.43% | 2,289,560 |
| Feb 20, 2026 | 755.00 | 771.97 | 752.11 | 759.74 | 759.74 | -0.10% | 2,095,147 |
| Feb 19, 2026 | 752.00 | 762.00 | 744.15 | 760.53 | 760.53 | 1.14% | 2,908,016 |
| Feb 18, 2026 | 765.11 | 772.70 | 750.38 | 751.97 | 751.97 | -1.67% | 2,563,692 |
| Feb 17, 2026 | 765.00 | 774.42 | 750.00 | 764.76 | 764.76 | -1.22% | 3,450,284 |
| Feb 13, 2026 | 765.00 | 784.00 | 747.42 | 774.20 | 774.20 | 2.10% | 3,232,805 |
| Feb 12, 2026 | 776.69 | 789.81 | 756.01 | 758.29 | 758.29 | -2.16% | 4,893,393 |
| Feb 11, 2026 | 758.68 | 775.54 | 756.10 | 775.00 | 775.00 | 4.40% | 3,926,333 |
| Feb 10, 2026 | 742.75 | 752.00 | 737.67 | 742.37 | 742.37 | 0.03% | 4,008,672 |
| Feb 9, 2026 | 724.50 | 743.50 | 721.61 | 742.12 | 742.12 | 2.19% | 2,496,781 |
| Feb 6, 2026 | 692.57 | 727.40 | 690.52 | 726.20 | 726.20 | 7.06% | 3,359,724 |
| Feb 5, 2026 | 681.54 | 686.50 | 665.07 | 678.31 | 678.31 | -1.95% | 2,792,796 |
| Feb 4, 2026 | 707.00 | 723.16 | 675.00 | 691.82 | 691.82 | -1.57% | 7,146,654 |
| Feb 3, 2026 | 694.36 | 710.03 | 691.40 | 702.89 | 702.89 | 1.73% | 3,500,313 |
| Feb 2, 2026 | 659.82 | 691.38 | 657.43 | 690.91 | 690.91 | 5.10% | 4,450,010 |
| Jan 30, 2026 | 655.65 | 677.83 | 650.31 | 657.36 | 657.36 | -1.18% | 3,300,085 |
| Jan 29, 2026 | 655.17 | 679.99 | 642.73 | 665.24 | 665.24 | 3.41% | 4,441,879 |
| Jan 28, 2026 | 637.97 | 647.28 | 628.98 | 643.28 | 643.28 | 0.68% | 2,720,670 |
| Jan 27, 2026 | 640.00 | 644.13 | 633.23 | 638.91 | 638.91 | 0.47% | 1,806,955 |
| Jan 26, 2026 | 628.00 | 639.00 | 619.26 | 635.92 | 635.92 | 1.48% | 2,532,867 |
| Jan 23, 2026 | 644.12 | 646.50 | 623.57 | 626.62 | 626.62 | -3.36% | 2,267,826 |
| Jan 22, 2026 | 649.11 | 655.78 | 640.90 | 648.41 | 648.41 | 0.47% | 1,565,707 |