Caterpillar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	862.00	879.33	856.96	856.96	856.96	-1.62%	2,628,064
Aug 5, 2026	874.90	905.72	870.00	871.08	871.08	-0.62%	3,075,066
Aug 4, 2026	922.00	935.00	866.85	876.54	876.54	5.60%	6,059,024
Aug 3, 2026	811.58	835.34	804.57	830.03	830.03	1.87%	3,254,702
Jul 31, 2026	843.39	845.00	807.31	814.81	814.81	0.70%	2,387,211
Jul 30, 2026	810.75	822.76	801.68	809.14	809.14	3.38%	3,077,972
Jul 29, 2026	810.23	822.80	776.00	782.71	782.71	-6.91%	5,748,111
Jul 28, 2026	855.76	855.82	824.00	840.85	840.85	-3.71%	3,789,675
Jul 27, 2026	887.50	894.02	839.58	873.28	873.28	-1.74%	3,091,435
Jul 24, 2026	895.00	902.82	881.19	888.73	888.73	-0.65%	1,977,215
Jul 23, 2026	886.56	909.60	881.95	894.54	894.54	0.59%	2,631,144
Jul 22, 2026	877.29	902.57	872.94	889.31	889.31	-0.07%	1,967,026
Jul 21, 2026	887.49	898.00	876.01	889.97	889.97	2.97%	2,565,787
Jul 20, 2026	890.00	894.37	861.27	864.30	864.30	-1.63%	2,435,898
Jul 17, 2026	841.73	893.19	838.33	880.28	878.65	0.35%	3,377,169
Jul 16, 2026	891.77	902.00	868.88	877.17	875.55	-4.06%	3,586,616
Jul 15, 2026	938.58	938.58	890.40	914.30	912.61	-2.04%	2,703,645
Jul 14, 2026	958.00	964.63	925.50	933.34	931.61	0.20%	2,028,619
Jul 13, 2026	939.21	946.75	924.38	931.47	929.75	-2.20%	1,990,967
Jul 10, 2026	930.68	957.99	928.50	952.41	950.65	1.49%	1,959,444
Jul 9, 2026	975.08	983.16	934.38	938.39	936.65	-1.02%	3,521,206
Jul 8, 2026	937.51	955.00	925.26	948.08	946.32	0.85%	2,741,540
Jul 7, 2026	946.50	950.00	909.53	940.12	938.38	-3.07%	3,810,217
Jul 6, 2026	979.09	991.00	963.32	969.92	968.12	0.66%	2,441,694
Jul 2, 2026	1,001.28	1,001.28	948.78	963.53	961.75	-2.81%	3,569,889
Jul 1, 2026	1,033.92	1,041.26	985.05	991.41	989.57	-6.90%	3,914,148
Jun 30, 2026	1,045.00	1,073.46	1,037.21	1,064.90	1,062.93	3.07%	3,287,475
Jun 29, 2026	998.41	1,039.07	992.11	1,033.19	1,031.28	3.58%	3,146,941
Jun 26, 2026	1,031.85	1,031.85	989.64	997.47	995.62	-5.63%	13,948,452
Jun 25, 2026	1,024.64	1,057.07	1,015.00	1,057.01	1,055.05	6.29%	4,646,225
Jun 24, 2026	981.61	1,004.87	970.05	994.45	992.61	1.04%	3,525,999
Jun 23, 2026	985.25	994.60	972.65	984.24	982.42	-3.72%	4,286,915
Jun 22, 2026	999.28	1,023.29	999.00	1,022.28	1,020.39	3.70%	4,033,502
Jun 18, 2026	979.00	994.49	976.33	985.82	983.99	3.13%	6,175,042
Jun 17, 2026	956.98	975.64	953.00	955.92	954.15	1.11%	2,743,871
Jun 16, 2026	942.80	961.33	939.17	945.46	943.71	1.23%	2,834,386
Jun 15, 2026	935.00	946.10	928.50	933.93	932.20	2.57%	2,449,558
Jun 12, 2026	905.24	918.98	899.20	910.57	908.88	1.44%	2,097,236
Jun 11, 2026	872.40	900.65	870.03	897.63	895.97	4.84%	3,463,264
Jun 10, 2026	901.74	906.00	854.73	856.16	854.57	-6.40%	3,611,238
Jun 9, 2026	927.49	938.18	876.99	914.70	913.01	-0.10%	3,007,329
Jun 8, 2026	917.00	927.34	902.74	915.64	913.94	1.26%	2,550,629
Jun 5, 2026	929.93	934.03	901.50	904.28	902.61	-3.85%	2,780,466
Jun 4, 2026	913.99	946.83	903.00	940.48	938.74	1.54%	3,077,009
Jun 3, 2026	914.43	936.71	912.39	926.18	924.47	1.80%	2,511,162
Jun 2, 2026	876.67	911.96	873.12	909.81	908.13	5.14%	2,822,638
Jun 1, 2026	860.16	873.77	853.37	865.36	863.76	-1.20%	2,675,025
May 29, 2026	886.69	890.81	866.19	875.87	874.25	-1.33%	5,196,777
May 28, 2026	898.56	905.00	880.47	887.67	886.03	-2.45%	2,750,603
May 27, 2026	905.18	911.67	889.83	909.93	908.25	0.15%	2,464,728