Caterpillar Inc. (CAT)
NYSE: CAT · Real-Time Price · USD
757.16
-2.58 (-0.34%)
Feb 23, 2026, 10:19 AM EST - Market open
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 755.00 | 771.97 | 752.11 | 759.74 | 759.74 | -0.10% | 2,042,402 |
| Feb 19, 2026 | 752.00 | 762.00 | 744.15 | 760.53 | 760.53 | 1.14% | 2,902,138 |
| Feb 18, 2026 | 765.11 | 772.70 | 750.38 | 751.97 | 751.97 | -1.67% | 2,472,885 |
| Feb 17, 2026 | 765.00 | 774.42 | 750.00 | 764.76 | 764.76 | -1.22% | 3,437,681 |
| Feb 13, 2026 | 765.00 | 784.00 | 747.42 | 774.20 | 774.20 | 2.10% | 3,143,947 |
| Feb 12, 2026 | 776.69 | 789.81 | 756.01 | 758.29 | 758.29 | -2.16% | 4,885,211 |
| Feb 11, 2026 | 758.68 | 775.54 | 756.10 | 775.00 | 775.00 | 4.40% | 3,866,299 |
| Feb 10, 2026 | 742.75 | 752.00 | 737.67 | 742.37 | 742.37 | 0.03% | 3,961,733 |
| Feb 9, 2026 | 724.50 | 743.50 | 721.61 | 742.12 | 742.12 | 2.19% | 2,437,922 |
| Feb 6, 2026 | 692.57 | 727.40 | 690.52 | 726.20 | 726.20 | 7.06% | 3,338,484 |
| Feb 5, 2026 | 681.54 | 686.50 | 665.07 | 678.31 | 678.31 | -1.95% | 2,774,597 |
| Feb 4, 2026 | 707.00 | 723.16 | 675.00 | 691.82 | 691.82 | -1.57% | 4,793,132 |
| Feb 3, 2026 | 694.36 | 710.03 | 691.40 | 702.89 | 702.89 | 1.73% | 3,499,647 |
| Feb 2, 2026 | 659.82 | 691.38 | 657.43 | 690.91 | 690.91 | 5.10% | 4,385,600 |
| Jan 30, 2026 | 655.65 | 677.83 | 650.31 | 657.36 | 657.36 | -1.18% | 3,249,523 |
| Jan 29, 2026 | 655.17 | 679.99 | 642.73 | 665.24 | 665.24 | 3.41% | 4,435,186 |
| Jan 28, 2026 | 637.97 | 647.28 | 628.98 | 643.28 | 643.28 | 0.68% | 2,711,711 |
| Jan 27, 2026 | 640.00 | 644.13 | 633.23 | 638.91 | 638.91 | 0.47% | 1,806,943 |
| Jan 26, 2026 | 628.00 | 639.00 | 619.26 | 635.92 | 635.92 | 1.48% | 2,525,424 |
| Jan 23, 2026 | 644.12 | 646.50 | 623.57 | 626.62 | 626.62 | -3.36% | 2,230,042 |
| Jan 22, 2026 | 649.11 | 655.78 | 640.90 | 648.41 | 648.41 | 0.47% | 1,563,228 |
| Jan 21, 2026 | 633.67 | 647.20 | 627.32 | 645.38 | 645.38 | 2.60% | 2,467,091 |
| Jan 20, 2026 | 642.00 | 644.10 | 625.12 | 629.00 | 629.00 | -2.77% | 2,638,401 |
| Jan 16, 2026 | 651.97 | 655.68 | 641.01 | 646.89 | 645.38 | -0.04% | 2,554,861 |
| Jan 15, 2026 | 644.94 | 652.36 | 644.04 | 647.18 | 645.67 | 1.32% | 2,052,803 |
| Jan 14, 2026 | 634.10 | 639.73 | 623.07 | 638.75 | 637.26 | 0.35% | 2,106,113 |
| Jan 13, 2026 | 633.20 | 644.59 | 633.00 | 636.53 | 635.04 | 1.07% | 1,959,083 |
| Jan 12, 2026 | 614.65 | 630.98 | 612.96 | 629.77 | 628.30 | 1.97% | 1,856,964 |
| Jan 9, 2026 | 609.97 | 619.15 | 608.20 | 617.62 | 616.18 | 1.56% | 1,822,011 |
| Jan 8, 2026 | 596.52 | 609.58 | 594.18 | 608.13 | 606.71 | 1.95% | 2,075,412 |
| Jan 7, 2026 | 623.00 | 625.00 | 595.78 | 596.52 | 595.13 | -4.26% | 3,312,371 |
| Jan 6, 2026 | 616.00 | 626.77 | 608.90 | 623.09 | 621.64 | 1.13% | 2,706,762 |
| Jan 5, 2026 | 607.88 | 621.75 | 606.22 | 616.10 | 614.66 | 2.96% | 3,444,837 |
| Jan 2, 2026 | 577.59 | 599.61 | 575.31 | 598.41 | 597.01 | 4.46% | 2,762,009 |
| Dec 31, 2025 | 577.30 | 578.94 | 572.05 | 572.87 | 571.53 | -0.78% | 1,164,004 |
| Dec 30, 2025 | 580.01 | 580.98 | 575.51 | 577.39 | 576.04 | -0.21% | 1,216,946 |
| Dec 29, 2025 | 580.09 | 583.97 | 574.64 | 578.61 | 577.26 | -0.75% | 2,585,835 |
| Dec 26, 2025 | 583.21 | 583.83 | 578.65 | 583.00 | 581.64 | -0.13% | 954,395 |
| Dec 24, 2025 | 582.66 | 587.13 | 581.00 | 583.76 | 582.40 | 0.23% | 947,042 |
| Dec 23, 2025 | 580.50 | 588.71 | 580.50 | 582.42 | 581.06 | - | 1,731,351 |
| Dec 22, 2025 | 584.49 | 585.79 | 575.69 | 582.41 | 581.05 | 1.07% | 2,387,725 |
| Dec 19, 2025 | 572.69 | 581.73 | 570.33 | 576.22 | 574.87 | 1.84% | 5,355,561 |
| Dec 18, 2025 | 568.50 | 574.66 | 561.91 | 565.83 | 564.51 | 0.70% | 2,193,033 |
| Dec 17, 2025 | 587.59 | 591.00 | 557.46 | 561.89 | 560.58 | -4.59% | 3,753,312 |
| Dec 16, 2025 | 590.70 | 598.66 | 586.28 | 588.93 | 587.56 | -0.14% | 2,319,382 |
| Dec 15, 2025 | 602.53 | 604.15 | 587.89 | 589.76 | 588.38 | -1.36% | 3,968,606 |
| Dec 12, 2025 | 626.00 | 627.50 | 595.78 | 597.89 | 596.49 | -4.43% | 4,581,053 |
| Dec 11, 2025 | 610.45 | 626.81 | 604.26 | 625.61 | 624.15 | 1.67% | 2,779,489 |
| Dec 10, 2025 | 600.13 | 617.23 | 598.69 | 615.35 | 613.91 | 3.53% | 2,797,893 |
| Dec 9, 2025 | 593.05 | 599.99 | 592.23 | 594.36 | 592.97 | -0.36% | 1,755,275 |