Caterpillar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	627.32	637.70	616.66	622.75	622.75	-3.81%	5,304,405
Oct 29, 2026	636.33	664.47	631.01	647.39	647.39	-9.25%	8,167,155
Oct 28, 2026	730.00	732.73	707.63	713.38	713.38	0.01%	3,422,314
Oct 27, 2026	703.76	716.00	699.44	713.31	713.31	3.06%	2,493,238
Oct 26, 2026	685.41	696.22	679.50	692.13	692.13	0.99%	2,318,610
Oct 23, 2026	694.37	696.05	681.23	687.00	685.37	-2.42%	3,019,324
Oct 22, 2026	721.37	722.40	695.33	704.05	702.38	-4.89%	3,094,499
Oct 21, 2026	745.00	745.00	729.88	740.21	738.45	2.06%	2,140,733
Oct 20, 2026	711.00	734.38	708.75	725.24	723.52	-0.08%	2,656,291
Oct 19, 2026	739.50	740.00	718.44	725.79	724.07	-0.68%	2,642,075
Oct 16, 2026	734.36	742.98	728.69	730.76	729.03	-0.66%	2,868,560
Oct 15, 2026	725.75	740.21	704.01	735.64	733.89	-1.78%	4,504,480
Oct 14, 2026	761.60	770.35	742.01	748.98	747.20	-3.08%	3,359,937
Oct 13, 2026	791.00	792.70	755.31	772.78	770.95	-3.33%	3,601,494
Oct 12, 2026	798.42	812.00	795.76	799.37	797.47	-0.14%	1,463,679
Oct 9, 2026	796.22	804.31	791.19	800.47	798.57	0.54%	2,221,674
Oct 8, 2026	808.70	821.91	788.89	796.18	794.29	-2.17%	2,791,606
Oct 7, 2026	846.00	846.00	806.29	813.83	811.90	-5.75%	3,343,717
Oct 6, 2026	853.00	876.95	851.47	863.44	861.39	1.80%	1,971,972
Oct 5, 2026	843.17	857.85	821.77	848.14	846.13	0.32%	2,301,535
Oct 2, 2026	840.80	858.87	836.46	845.42	843.41	2.31%	2,387,281
Oct 1, 2026	810.58	833.62	802.44	826.35	824.39	1.92%	2,155,793
Sep 30, 2026	828.50	831.95	810.07	810.79	808.87	-1.92%	1,962,761
Sep 29, 2026	826.53	829.74	815.50	826.64	824.68	0.82%	2,313,854
Sep 28, 2026	821.05	827.57	808.20	819.95	818.00	-0.20%	2,177,535
Sep 25, 2026	816.34	823.00	809.05	821.58	819.63	2.03%	1,978,810
Sep 24, 2026	798.87	809.14	794.20	805.25	803.34	-0.83%	2,198,321
Sep 23, 2026	803.97	816.76	798.53	812.02	810.09	0.50%	2,790,269
Sep 22, 2026	806.06	812.46	802.61	808.01	806.09	-1.04%	2,063,731
Sep 21, 2026	827.00	827.81	805.24	816.50	814.56	0.93%	1,869,362
Sep 18, 2026	800.79	809.49	799.57	808.99	807.07	1.30%	4,790,973
Sep 17, 2026	813.95	813.95	795.00	798.57	796.68	2.02%	2,430,849
Sep 16, 2026	797.00	798.39	774.48	782.72	780.86	-0.10%	2,647,885
Sep 15, 2026	789.49	791.20	776.50	783.54	781.68	-0.06%	2,262,764
Sep 14, 2026	783.05	794.56	772.86	784.00	782.14	-4.22%	2,429,135
Sep 11, 2026	817.75	826.00	813.51	818.57	816.63	1.69%	1,825,033
Sep 10, 2026	809.75	811.95	797.50	805.00	803.09	-1.29%	1,782,575
Sep 9, 2026	815.68	827.96	813.50	815.56	813.62	-0.84%	1,929,307
Sep 8, 2026	823.34	830.50	817.09	822.48	820.53	1.05%	2,444,423
Sep 4, 2026	802.38	821.00	801.00	813.94	812.01	1.72%	2,150,388
Sep 3, 2026	796.90	803.92	781.49	800.14	798.24	0.99%	2,352,514
Sep 2, 2026	778.51	793.94	771.39	792.28	790.40	1.68%	2,507,620
Sep 1, 2026	788.88	790.22	774.55	779.16	777.31	-2.30%	2,948,262
Aug 31, 2026	800.00	802.90	789.05	797.47	795.58	-0.35%	3,071,690
Aug 28, 2026	819.01	821.23	799.17	800.25	798.35	-2.05%	1,788,584
Aug 27, 2026	827.42	832.99	807.31	817.00	815.06	-0.60%	1,836,549
Aug 26, 2026	816.20	824.62	812.26	821.93	819.98	1.31%	1,851,387
Aug 25, 2026	833.57	834.45	804.75	811.29	809.37	0.03%	1,655,541
Aug 24, 2026	822.99	825.97	804.49	811.02	809.10	-2.04%	2,536,984
Aug 21, 2026	829.52	832.00	812.34	827.90	825.94	1.53%	2,465,779