Caterpillar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	839.26	839.50	826.65	830.79	830.79	-0.53%	2,175,793
Apr 23, 2026	817.11	845.27	815.46	835.24	835.24	3.26%	2,567,399
Apr 22, 2026	812.50	817.85	805.48	808.87	808.87	1.05%	1,569,107
Apr 21, 2026	804.88	820.20	797.79	800.45	800.45	0.26%	2,288,641
Apr 20, 2026	790.90	799.63	786.83	798.40	798.40	0.47%	1,363,292
Apr 17, 2026	780.51	801.77	776.00	794.65	793.14	2.85%	2,818,838
Apr 16, 2026	768.00	772.81	754.45	772.66	771.19	0.32%	2,005,066
Apr 15, 2026	787.10	789.97	756.65	770.17	768.71	-3.03%	2,764,742
Apr 14, 2026	796.00	798.00	782.04	794.25	792.74	0.32%	1,866,304
Apr 13, 2026	788.42	798.54	785.33	791.73	790.23	0.14%	1,820,142
Apr 10, 2026	790.67	797.85	786.24	790.66	789.16	0.46%	1,872,030
Apr 9, 2026	773.00	795.52	772.99	787.07	785.57	2.01%	2,801,890
Apr 8, 2026	764.62	774.40	753.10	771.58	770.11	6.51%	3,013,995
Apr 7, 2026	719.59	725.73	708.93	724.44	723.06	0.44%	1,549,121
Apr 6, 2026	716.74	722.57	704.27	721.24	719.87	0.56%	1,246,531
Apr 2, 2026	705.57	735.41	705.45	717.22	715.86	-1.79%	1,764,325
Apr 1, 2026	722.00	740.01	719.74	730.32	728.93	3.09%	2,435,826
Mar 31, 2026	680.00	708.89	672.00	708.46	707.11	6.15%	3,002,163
Mar 30, 2026	702.21	702.99	664.57	667.43	666.16	-4.02%	2,609,971
Mar 27, 2026	694.47	708.36	692.33	695.40	694.08	-1.11%	2,059,801
Mar 26, 2026	710.07	717.97	696.43	703.19	701.85	-2.20%	2,428,682
Mar 25, 2026	727.25	729.35	717.00	719.04	717.67	0.34%	1,591,456
Mar 24, 2026	693.80	721.15	693.03	716.63	715.27	2.13%	2,098,290
Mar 23, 2026	699.00	712.00	694.56	701.70	700.37	3.06%	2,981,009
Mar 20, 2026	686.63	694.06	670.44	680.88	679.59	-1.13%	5,131,128
Mar 19, 2026	676.49	693.49	669.00	688.65	687.34	-0.72%	2,240,180
Mar 18, 2026	701.31	711.84	692.70	693.62	692.30	-1.19%	1,796,173
Mar 17, 2026	707.36	709.00	694.91	702.00	700.67	0.32%	1,824,937
Mar 16, 2026	705.37	710.00	694.60	699.78	698.45	0.83%	2,145,487
Mar 13, 2026	704.34	706.93	687.18	693.99	692.67	-0.96%	2,042,163
Mar 12, 2026	693.00	703.77	679.76	700.69	699.36	-0.98%	3,231,819
Mar 11, 2026	713.50	720.42	703.63	707.59	706.25	-1.27%	1,953,586
Mar 10, 2026	712.78	730.79	710.28	716.68	715.32	1.68%	3,089,074
Mar 9, 2026	665.22	708.63	662.85	704.82	703.48	3.51%	3,584,373
Mar 6, 2026	682.47	696.33	675.07	680.90	679.61	-3.57%	3,564,419
Mar 5, 2026	720.00	728.07	693.58	706.08	704.74	-3.54%	3,719,844
Mar 4, 2026	737.09	746.01	730.84	731.97	730.58	1.36%	2,823,711
Mar 3, 2026	728.27	731.67	706.60	722.18	720.81	-4.01%	3,332,671
Mar 2, 2026	733.49	755.73	725.06	752.32	750.89	1.28%	2,473,058
Feb 27, 2026	745.22	751.49	731.04	742.83	741.42	-1.34%	3,441,936
Feb 26, 2026	770.61	770.61	728.40	752.93	751.50	-1.78%	3,350,914
Feb 25, 2026	772.50	777.60	756.74	766.61	765.15	-0.21%	2,606,526
Feb 24, 2026	755.00	773.94	751.69	768.23	766.77	1.55%	2,615,316
Feb 23, 2026	758.95	767.98	752.78	756.47	755.03	-0.43%	2,289,560
Feb 20, 2026	755.00	771.97	752.11	759.74	758.30	-0.10%	2,095,147
Feb 19, 2026	752.00	762.00	744.15	760.53	759.08	1.14%	2,908,016
Feb 18, 2026	765.11	772.70	750.38	751.97	750.54	-1.67%	2,563,692
Feb 17, 2026	765.00	774.42	750.00	764.76	763.31	-1.22%	3,450,284
Feb 13, 2026	765.00	784.00	747.42	774.20	772.73	2.10%	3,232,805
Feb 12, 2026	776.69	789.81	756.01	758.29	756.85	-2.16%	4,893,393