Caterpillar Inc. (CAT)
NYSE: CAT · Real-Time Price · USD
800.25
-16.75 (-2.05%)
At close: Aug 28, 2026, 4:00 PM EDT
798.00
-2.25 (-0.28%)
Pre-market: Aug 31, 2026, 6:00 AM EDT
Caterpillar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |