Caterpillar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	888.10	908.90	888.10	904.59	904.59	3.41%	2,581,097
May 4, 2026	887.28	892.84	869.59	874.78	874.78	-1.67%	2,669,860
May 1, 2026	896.84	905.00	879.58	889.67	889.67	-0.05%	2,376,503
Apr 30, 2026	856.63	896.98	850.80	890.11	890.11	9.88%	5,203,322
Apr 29, 2026	822.93	823.21	809.10	810.05	810.05	-0.96%	2,566,311
Apr 28, 2026	814.35	825.00	805.00	817.87	817.87	-1.32%	1,875,554
Apr 27, 2026	829.76	836.02	816.72	828.79	828.79	-0.24%	1,987,044
Apr 24, 2026	839.26	839.50	826.65	830.79	830.79	-0.53%	2,253,922
Apr 23, 2026	817.11	845.27	815.46	835.24	835.24	3.26%	2,601,828
Apr 22, 2026	812.50	817.85	805.48	808.87	808.87	1.05%	1,628,402
Apr 21, 2026	804.88	820.20	797.79	800.45	800.45	0.26%	2,293,546
Apr 20, 2026	790.90	799.63	786.83	798.40	798.40	0.47%	1,454,089
Apr 17, 2026	780.51	801.77	776.00	794.65	793.15	2.85%	2,818,838
Apr 16, 2026	768.00	772.81	754.45	772.66	771.20	0.32%	2,005,066
Apr 15, 2026	787.10	789.97	756.65	770.17	768.72	-3.03%	2,764,742
Apr 14, 2026	796.00	798.00	782.04	794.25	792.75	0.32%	1,866,304
Apr 13, 2026	788.42	798.54	785.33	791.73	790.24	0.14%	1,820,142
Apr 10, 2026	790.67	797.85	786.24	790.66	789.17	0.46%	1,872,030
Apr 9, 2026	773.00	795.52	772.99	787.07	785.58	2.01%	2,801,890
Apr 8, 2026	764.62	774.40	753.10	771.58	770.12	6.51%	3,013,995
Apr 7, 2026	719.59	725.73	708.93	724.44	723.07	0.44%	1,549,121
Apr 6, 2026	716.74	722.57	704.27	721.24	719.88	0.56%	1,246,531
Apr 2, 2026	705.57	735.41	705.45	717.22	715.87	-1.79%	1,764,325
Apr 1, 2026	722.00	740.01	719.74	730.32	728.94	3.09%	2,435,826
Mar 31, 2026	680.00	708.89	672.00	708.46	707.12	6.15%	3,002,163
Mar 30, 2026	702.21	702.99	664.57	667.43	666.17	-4.02%	2,609,971
Mar 27, 2026	694.47	708.36	692.33	695.40	694.09	-1.11%	2,059,801
Mar 26, 2026	710.07	717.97	696.43	703.19	701.86	-2.20%	2,428,682
Mar 25, 2026	727.25	729.35	717.00	719.04	717.68	0.34%	1,591,456
Mar 24, 2026	693.80	721.15	693.03	716.63	715.28	2.13%	2,098,290
Mar 23, 2026	699.00	712.00	694.56	701.70	700.38	3.06%	2,981,009
Mar 20, 2026	686.63	694.06	670.44	680.88	679.60	-1.13%	5,131,128
Mar 19, 2026	676.49	693.49	669.00	688.65	687.35	-0.72%	2,240,180
Mar 18, 2026	701.31	711.84	692.70	693.62	692.31	-1.19%	1,796,173
Mar 17, 2026	707.36	709.00	694.91	702.00	700.68	0.32%	1,824,937
Mar 16, 2026	705.37	710.00	694.60	699.78	698.46	0.83%	2,145,487
Mar 13, 2026	704.34	706.93	687.18	693.99	692.68	-0.96%	2,042,163
Mar 12, 2026	693.00	703.77	679.76	700.69	699.37	-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	715.33	1.68%	3,089,074
Mar 9, 2026	665.22	708.63	662.85	704.82	703.49	3.51%	3,584,373
Mar 6, 2026	682.47	696.33	675.07	680.90	679.62	-3.57%	3,564,419