Caterpillar, Inc.
CAT · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $783.05 | $794.56 | $772.86 | $784.00 | -4.22% | 2.43M |
| Sep 11, 2026 | $817.75 | $826.00 | $813.51 | $818.57 | +1.69% | 1.83M |
| Sep 10, 2026 | $809.75 | $811.95 | $797.50 | $805.00 | -1.29% | 1.78M |
| Sep 9, 2026 | $815.68 | $827.96 | $813.50 | $815.56 | -0.84% | 1.93M |
| Sep 8, 2026 | $823.34 | $830.50 | $817.09 | $822.48 | +1.05% | 2.44M |
| Sep 4, 2026 | $802.38 | $821.00 | $801.00 | $813.94 | +1.72% | 2.15M |
| Sep 3, 2026 | $796.90 | $803.92 | $781.49 | $800.14 | +0.99% | 2.35M |
| Sep 2, 2026 | $778.51 | $793.94 | $771.39 | $792.28 | +1.68% | 2.51M |
| Sep 1, 2026 | $788.88 | $790.22 | $774.55 | $779.16 | -2.30% | 2.95M |
| Aug 31, 2026 | $800.00 | $802.90 | $789.05 | $797.47 | -0.35% | 3.07M |
| Aug 28, 2026 | $819.01 | $821.23 | $799.17 | $800.25 | -2.05% | 1.79M |
| Aug 27, 2026 | $827.42 | $832.99 | $807.31 | $817.00 | -0.60% | 1.84M |
| Aug 26, 2026 | $816.20 | $824.62 | $812.26 | $821.93 | +1.31% | 1.85M |
| Aug 25, 2026 | $833.57 | $834.45 | $804.75 | $811.29 | +0.03% | 1.66M |
| Aug 24, 2026 | $822.99 | $825.97 | $804.49 | $811.02 | -2.04% | 2.54M |
| Aug 21, 2026 | $829.52 | $832.00 | $812.34 | $827.90 | +1.53% | 2.47M |
| Aug 20, 2026 | $811.54 | $818.93 | $801.00 | $815.39 | -0.09% | 2.94M |
| Aug 19, 2026 | $845.00 | $848.94 | $805.68 | $816.15 | -2.94% | 4.14M |
| Aug 18, 2026 | $862.19 | $863.92 | $834.81 | $840.87 | -4.63% | 2.69M |
| Aug 17, 2026 | $864.03 | $887.91 | $859.62 | $881.65 | +2.93% | 2.14M |
| Aug 14, 2026 | $854.00 | $870.99 | $850.00 | $856.57 | +0.23% | 1.89M |
| Aug 13, 2026 | $858.50 | $864.11 | $848.37 | $854.60 | -0.12% | 2.52M |
| Aug 12, 2026 | $866.00 | $871.20 | $855.25 | $855.60 | +1.45% | 3.15M |
| Aug 11, 2026 | $850.00 | $864.25 | $842.11 | $843.37 | +0.69% | 2.17M |
| Aug 10, 2026 | $849.04 | $854.93 | $835.86 | $837.58 | -0.55% | 1.90M |
| Aug 7, 2026 | $865.63 | $868.00 | $836.01 | $842.19 | -1.72% | 2.44M |
| Aug 6, 2026 | $862.00 | $879.33 | $856.96 | $856.96 | -1.62% | 2.90M |
| Aug 5, 2026 | $874.90 | $905.72 | $870.00 | $871.08 | -0.62% | 3.36M |
| Aug 4, 2026 | $922.00 | $935.00 | $866.85 | $876.54 | +5.60% | 6.23M |
| Aug 3, 2026 | $811.58 | $835.34 | $804.57 | $830.03 | +1.87% | 3.31M |
| Jul 31, 2026 | $843.39 | $845.00 | $807.31 | $814.81 | +0.70% | 2.42M |
| Jul 30, 2026 | $810.75 | $822.76 | $801.68 | $809.14 | +3.38% | 3.51M |
| Jul 29, 2026 | $810.23 | $822.80 | $776.00 | $782.71 | -6.91% | 5.97M |
| Jul 28, 2026 | $855.76 | $855.82 | $824.00 | $840.85 | -3.71% | 3.81M |
| Jul 27, 2026 | $887.50 | $894.02 | $839.58 | $873.28 | -1.74% | 3.15M |
| Jul 24, 2026 | $895.00 | $902.82 | $881.19 | $888.73 | -0.65% | 1.98M |
| Jul 23, 2026 | $886.56 | $909.60 | $881.95 | $894.54 | +0.59% | 2.68M |
| Jul 22, 2026 | $877.29 | $902.57 | $872.94 | $889.31 | -0.07% | 1.98M |
| Jul 21, 2026 | $887.49 | $898.00 | $876.01 | $889.97 | +2.97% | 3.22M |
| Jul 20, 2026 | $890.00 | $894.37 | $861.27 | $864.30 | -1.82% | 2.77M |
| Jul 17, 2026 | $841.73 | $893.19 | $838.33 | $880.28 | +0.35% | 3.38M |
| Jul 16, 2026 | $891.77 | $902.00 | $868.88 | $877.17 | -4.06% | 3.59M |
| Jul 15, 2026 | $938.58 | $938.58 | $890.40 | $914.30 | -2.04% | 2.70M |
| Jul 14, 2026 | $958.00 | $964.63 | $925.50 | $933.34 | +0.20% | 2.03M |
| Jul 13, 2026 | $939.21 | $946.75 | $924.38 | $931.47 | -2.20% | 1.99M |
| Jul 10, 2026 | $930.68 | $957.99 | $928.50 | $952.41 | +1.49% | 1.96M |
| Jul 9, 2026 | $975.08 | $983.16 | $934.38 | $938.39 | -1.02% | 3.52M |
| Jul 8, 2026 | $937.51 | $955.00 | $925.26 | $948.08 | +0.85% | 2.74M |
| Jul 7, 2026 | $946.50 | $950.00 | $909.53 | $940.12 | -3.07% | 3.81M |
| Jul 6, 2026 | $979.09 | $991.00 | $963.32 | $969.92 | +0.66% | 2.44M |
| Jul 2, 2026 | $1,001.28 | $1,001.28 | $948.78 | $963.53 | -2.81% | 3.57M |
| Jul 1, 2026 | $1,033.92 | $1,041.26 | $985.05 | $991.41 | -6.90% | 3.91M |
| Jun 30, 2026 | $1,045.00 | $1,073.46 | $1,037.21 | $1,064.90 | +3.07% | 3.29M |
| Jun 29, 2026 | $998.41 | $1,039.07 | $992.11 | $1,033.19 | +3.58% | 3.15M |
| Jun 26, 2026 | $1,031.85 | $1,031.85 | $989.64 | $997.47 | -5.63% | 13.95M |
| Jun 25, 2026 | $1,024.64 | $1,057.07 | $1,015.00 | $1,057.01 | +6.29% | 4.65M |
| Jun 24, 2026 | $981.61 | $1,004.87 | $970.05 | $994.45 | +1.04% | 3.53M |
| Jun 23, 2026 | $985.25 | $994.60 | $972.65 | $984.24 | -3.72% | 4.29M |
| Jun 22, 2026 | $999.28 | $1,023.29 | $999.00 | $1,022.28 | +3.70% | 4.03M |
| Jun 18, 2026 | $979.00 | $994.49 | $976.33 | $985.82 | — | 6.18M |
