Caterpillar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	841.73	893.19	838.33	880.28	880.28	0.35%	3,333,481
Jul 16, 2026	891.77	902.00	868.88	877.17	877.17	-4.06%	3,579,663
Jul 15, 2026	938.58	938.58	890.40	914.30	914.30	-2.04%	2,637,152
Jul 14, 2026	958.00	964.63	925.50	933.34	933.34	0.20%	1,979,989
Jul 13, 2026	939.21	946.75	924.38	931.47	931.47	-2.20%	1,627,542
Jul 10, 2026	930.68	957.99	928.50	952.41	952.41	1.49%	1,933,063
Jul 9, 2026	975.08	983.16	934.38	938.39	938.39	-1.02%	3,126,970
Jul 8, 2026	937.51	955.00	925.26	948.08	948.08	0.85%	2,686,239
Jul 7, 2026	946.50	950.00	909.53	940.12	940.12	-3.07%	3,684,075
Jul 6, 2026	979.09	991.00	963.32	969.92	969.92	0.66%	2,349,436
Jul 2, 2026	1,001.28	1,001.28	948.78	963.53	963.53	-2.81%	3,422,260
Jul 1, 2026	1,033.92	1,041.26	985.05	991.41	991.41	-6.90%	3,892,535
Jun 30, 2026	1,045.00	1,073.46	1,037.21	1,064.90	1,064.90	3.07%	3,158,696
Jun 29, 2026	998.41	1,039.07	992.11	1,033.19	1,033.19	3.58%	3,108,962
Jun 26, 2026	1,031.85	1,031.85	989.64	997.47	997.47	-5.63%	12,641,756
Jun 25, 2026	1,024.64	1,057.07	1,015.00	1,057.01	1,057.01	6.29%	4,587,123
Jun 24, 2026	981.61	1,004.87	970.05	994.45	994.45	1.04%	3,368,417
Jun 23, 2026	985.25	994.60	972.65	984.24	984.24	-3.72%	4,100,030
Jun 22, 2026	999.28	1,023.29	999.00	1,022.28	1,022.28	3.70%	3,922,401
Jun 18, 2026	979.00	994.49	976.33	985.82	985.82	3.13%	6,056,206
Jun 17, 2026	956.98	975.64	953.00	955.92	955.92	1.11%	2,688,947
Jun 16, 2026	942.80	961.33	939.17	945.46	945.46	1.23%	2,823,594
Jun 15, 2026	935.00	946.10	928.50	933.93	933.93	2.57%	2,392,835
Jun 12, 2026	905.24	918.98	899.20	910.57	910.57	1.44%	2,025,025
Jun 11, 2026	872.40	900.65	870.03	897.63	897.63	4.84%	3,386,585
Jun 10, 2026	901.74	906.00	854.73	856.16	856.16	-6.40%	3,593,532
Jun 9, 2026	927.49	938.18	876.99	914.70	914.70	-0.10%	2,917,897
Jun 8, 2026	917.00	927.34	902.74	915.64	915.64	1.26%	2,544,945
Jun 5, 2026	929.93	934.03	901.50	904.28	904.28	-3.85%	2,680,524
Jun 4, 2026	913.99	946.83	903.00	940.48	940.48	1.54%	2,923,976
Jun 3, 2026	914.43	936.71	912.39	926.18	926.18	1.80%	2,327,282
Jun 2, 2026	876.67	911.96	873.12	909.81	909.81	5.14%	2,793,831
Jun 1, 2026	860.16	873.77	853.37	865.36	865.36	-1.20%	2,580,059
May 29, 2026	886.69	890.81	866.19	875.87	875.87	-1.33%	4,722,180
May 28, 2026	898.56	905.00	880.47	887.67	887.67	-2.45%	2,671,606
May 27, 2026	905.18	911.67	889.83	909.93	909.93	0.15%	2,453,321
May 26, 2026	884.95	909.56	878.02	908.55	908.55	3.26%	2,175,246
May 22, 2026	878.00	893.84	861.06	879.89	879.89	1.61%	1,973,585
May 21, 2026	864.90	872.67	858.60	865.95	865.95	-0.76%	1,727,265
May 20, 2026	871.22	877.76	857.06	872.56	872.56	1.44%	2,394,992
May 19, 2026	861.59	869.86	845.55	860.15	860.15	-0.44%	3,186,890
May 18, 2026	893.32	893.32	850.83	863.95	863.95	-2.74%	2,706,899
May 15, 2026	898.75	899.73	880.20	888.31	888.31	-3.47%	2,817,967
May 14, 2026	910.00	920.35	902.50	920.22	920.22	1.99%	2,095,582
May 13, 2026	912.50	922.99	897.38	902.30	902.30	-1.08%	1,957,140
May 12, 2026	912.00	915.09	894.51	912.14	912.14	-1.58%	2,348,885
May 11, 2026	903.61	929.00	895.06	926.79	926.79	3.27%	2,811,658
May 8, 2026	911.00	914.77	893.85	897.45	897.45	0.20%	2,030,291
May 7, 2026	929.96	931.35	886.88	895.69	895.69	-3.37%	2,957,310
May 6, 2026	913.50	930.54	905.35	926.93	926.93	2.47%	3,010,561