Caterpillar Inc. (CAT)
NYSE: CAT · Real-Time Price · USD
800.47
+4.29 (0.54%)
At close: Oct 9, 2026, 4:00 PM EDT
801.00
+0.53 (0.07%)
After-hours: Oct 9, 2026, 7:59 PM EDT
Caterpillar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 796.22 | 804.31 | 791.19 | 800.47 | 800.47 | 0.54% | 2,221,223 |
| Oct 8, 2026 | 808.70 | 821.91 | 788.89 | 796.18 | 796.18 | -2.17% | 2,731,501 |
| Oct 7, 2026 | 846.00 | 846.00 | 806.29 | 813.83 | 813.83 | -5.75% | 3,288,432 |
| Oct 6, 2026 | 853.00 | 876.95 | 851.47 | 863.44 | 863.44 | 1.80% | 1,945,973 |
| Oct 5, 2026 | 843.17 | 857.85 | 821.77 | 848.14 | 848.14 | 0.32% | 2,224,212 |
| Oct 2, 2026 | 840.80 | 858.87 | 836.46 | 845.42 | 845.42 | 2.31% | 2,366,244 |
| Oct 1, 2026 | 810.58 | 833.62 | 802.44 | 826.35 | 826.35 | 1.92% | 2,116,206 |
| Sep 30, 2026 | 828.50 | 831.95 | 810.07 | 810.79 | 810.79 | -1.92% | 1,954,816 |
| Sep 29, 2026 | 826.53 | 829.74 | 815.50 | 826.64 | 826.64 | 0.82% | 2,104,950 |
| Sep 28, 2026 | 821.05 | 827.57 | 808.20 | 819.95 | 819.95 | -0.20% | 2,152,570 |
| Sep 25, 2026 | 816.34 | 823.00 | 809.05 | 821.58 | 821.58 | 2.03% | 1,904,008 |
| Sep 24, 2026 | 798.87 | 809.14 | 794.20 | 805.25 | 805.25 | -0.83% | 2,115,178 |
| Sep 23, 2026 | 803.97 | 816.76 | 798.53 | 812.02 | 812.02 | 0.50% | 2,670,549 |
| Sep 22, 2026 | 806.06 | 812.46 | 802.61 | 808.01 | 808.01 | -1.04% | 2,058,871 |
| Sep 21, 2026 | 827.00 | 827.81 | 805.24 | 816.50 | 816.50 | 0.93% | 1,832,989 |
| Sep 18, 2026 | 800.79 | 809.49 | 799.57 | 808.99 | 808.99 | 1.30% | 4,513,855 |
| Sep 17, 2026 | 813.95 | 813.95 | 795.00 | 798.57 | 798.57 | 2.02% | 2,361,361 |
| Sep 16, 2026 | 797.00 | 798.39 | 774.48 | 782.72 | 782.72 | -0.10% | 2,467,958 |
| Sep 15, 2026 | 789.49 | 791.20 | 776.50 | 783.54 | 783.54 | -0.06% | 2,118,304 |
| Sep 14, 2026 | 783.05 | 794.56 | 772.86 | 784.00 | 784.00 | -4.22% | 2,309,924 |
| Sep 11, 2026 | 817.75 | 826.00 | 813.51 | 818.57 | 818.57 | 1.69% | 1,730,270 |
| Sep 10, 2026 | 809.75 | 811.95 | 797.50 | 805.00 | 805.00 | -1.29% | 1,754,484 |
| Sep 9, 2026 | 815.68 | 827.96 | 813.50 | 815.56 | 815.56 | -0.84% | 1,717,332 |
| Sep 8, 2026 | 823.34 | 830.50 | 817.09 | 822.48 | 822.48 | 1.05% | 2,072,741 |
| Sep 4, 2026 | 802.38 | 821.00 | 801.00 | 813.94 | 813.94 | 1.72% | 1,900,271 |
| Sep 3, 2026 | 796.90 | 803.92 | 781.49 | 800.14 | 800.14 | 0.99% | 2,227,522 |
| Sep 2, 2026 | 778.51 | 793.94 | 771.39 | 792.28 | 792.28 | 1.68% | 2,414,664 |
| Sep 1, 2026 | 788.88 | 790.22 | 774.55 | 779.16 | 779.16 | -2.30% | 2,938,995 |
| Aug 31, 2026 | 800.00 | 802.90 | 789.05 | 797.47 | 797.47 | -0.35% | 2,840,225 |
| Aug 28, 2026 | 819.01 | 821.23 | 799.17 | 800.25 | 800.25 | -2.05% | 1,778,558 |
| Aug 27, 2026 | 827.42 | 832.99 | 807.31 | 817.00 | 817.00 | -0.60% | 1,754,817 |
| Aug 26, 2026 | 816.20 | 824.62 | 812.26 | 821.93 | 821.93 | 1.31% | 1,819,421 |
| Aug 25, 2026 | 833.57 | 834.45 | 804.75 | 811.29 | 811.29 | 0.03% | 1,604,921 |
| Aug 24, 2026 | 822.99 | 825.97 | 804.49 | 811.02 | 811.02 | -2.04% | 2,424,476 |
| Aug 21, 2026 | 829.52 | 832.00 | 812.34 | 827.90 | 827.90 | 1.53% | 2,429,489 |
| Aug 20, 2026 | 811.54 | 818.93 | 801.00 | 815.39 | 815.39 | -0.09% | 2,790,560 |
| Aug 19, 2026 | 845.00 | 848.95 | 805.68 | 816.15 | 816.15 | -2.94% | 3,993,392 |
| Aug 18, 2026 | 862.19 | 863.92 | 834.81 | 840.87 | 840.87 | -4.63% | 2,657,663 |
| Aug 17, 2026 | 864.03 | 887.91 | 859.62 | 881.65 | 881.65 | 2.93% | 2,084,295 |
| Aug 14, 2026 | 854.00 | 870.99 | 850.00 | 856.57 | 856.57 | 0.23% | 1,852,655 |
| Aug 13, 2026 | 858.50 | 864.11 | 848.37 | 854.60 | 854.60 | -0.12% | 2,144,427 |
| Aug 12, 2026 | 866.00 | 871.20 | 855.25 | 855.60 | 855.60 | 1.45% | 3,020,158 |
| Aug 11, 2026 | 850.00 | 864.25 | 842.11 | 843.37 | 843.37 | 0.69% | 2,127,673 |
| Aug 10, 2026 | 849.04 | 854.93 | 835.86 | 837.58 | 837.58 | -0.55% | 1,832,577 |
| Aug 7, 2026 | 865.63 | 868.00 | 836.01 | 842.19 | 842.19 | -1.72% | 2,375,367 |
| 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 |