Caterpillar, Inc.
CAT · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $630.00 | $632.00 | $609.89 | $613.62 | -1.47% | 4.37M |
| Oct 30, 2026 | $627.32 | $637.70 | $616.66 | $622.75 | -3.81% | 5.30M |
| Oct 29, 2026 | $636.33 | $664.47 | $631.01 | $647.39 | -9.25% | 8.17M |
| Oct 28, 2026 | $730.00 | $732.73 | $707.63 | $713.38 | +0.01% | 3.42M |
| Oct 27, 2026 | $703.76 | $716.00 | $699.44 | $713.31 | +3.06% | 2.49M |
| Oct 26, 2026 | $685.41 | $696.22 | $679.50 | $692.13 | +0.75% | 2.32M |
| Oct 23, 2026 | $694.37 | $696.05 | $681.23 | $687.00 | -2.42% | 3.02M |
| Oct 22, 2026 | $721.37 | $722.40 | $695.33 | $704.05 | -4.89% | 3.09M |
| Oct 21, 2026 | $745.00 | $745.00 | $729.88 | $740.21 | +2.06% | 2.14M |
| Oct 20, 2026 | $711.00 | $734.38 | $708.75 | $725.24 | -0.08% | 2.66M |
| Oct 19, 2026 | $739.50 | $740.00 | $718.44 | $725.79 | -0.68% | 2.64M |
| Oct 16, 2026 | $734.36 | $742.98 | $728.69 | $730.76 | -0.66% | 2.87M |
| Oct 15, 2026 | $725.75 | $740.21 | $704.01 | $735.64 | -1.78% | 4.50M |
| Oct 14, 2026 | $761.60 | $770.35 | $742.01 | $748.98 | -3.08% | 3.36M |
| Oct 13, 2026 | $791.00 | $792.70 | $755.31 | $772.78 | -3.33% | 3.60M |
| Oct 12, 2026 | $798.42 | $812.00 | $795.76 | $799.37 | -0.14% | 1.46M |
| Oct 9, 2026 | $796.22 | $804.31 | $791.19 | $800.47 | +0.54% | 2.22M |
| Oct 8, 2026 | $808.70 | $821.91 | $788.89 | $796.18 | -2.17% | 2.79M |
| Oct 7, 2026 | $846.00 | $846.00 | $806.29 | $813.83 | -5.75% | 3.34M |
| Oct 6, 2026 | $853.00 | $876.95 | $851.47 | $863.44 | +1.80% | 1.97M |
| Oct 5, 2026 | $843.17 | $857.85 | $821.77 | $848.14 | +0.32% | 2.30M |
| Oct 2, 2026 | $840.80 | $858.87 | $836.46 | $845.42 | +2.31% | 2.39M |
| Oct 1, 2026 | $810.58 | $833.62 | $802.44 | $826.35 | +1.92% | 2.16M |
| Sep 30, 2026 | $828.50 | $831.95 | $810.07 | $810.79 | -1.92% | 1.96M |
| Sep 29, 2026 | $826.53 | $829.74 | $815.50 | $826.64 | +0.82% | 2.31M |
| Sep 28, 2026 | $821.05 | $827.57 | $808.20 | $819.95 | -0.20% | 2.18M |
| Sep 25, 2026 | $816.34 | $823.00 | $809.05 | $821.58 | +2.03% | 1.98M |
| Sep 24, 2026 | $798.87 | $809.14 | $794.20 | $805.25 | -0.83% | 2.20M |
| Sep 23, 2026 | $803.97 | $816.76 | $798.53 | $812.02 | +0.50% | 2.79M |
| Sep 22, 2026 | $806.06 | $812.46 | $802.61 | $808.01 | -1.04% | 2.06M |
| Sep 21, 2026 | $827.00 | $827.81 | $805.24 | $816.50 | +0.93% | 1.87M |
| Sep 18, 2026 | $800.79 | $809.49 | $799.57 | $808.99 | +1.30% | 4.79M |
| Sep 17, 2026 | $813.95 | $813.95 | $795.00 | $798.57 | +2.02% | 2.43M |
| Sep 16, 2026 | $797.00 | $798.39 | $774.48 | $782.72 | -0.10% | 2.65M |
| Sep 15, 2026 | $789.49 | $791.20 | $776.50 | $783.54 | -0.06% | 2.26M |
| 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 | — | 1.90M |
