Caterpillar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	0.66%	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