CAT · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +3.13% | 6.18M |
| Jun 17, 2026 | $956.98 | $975.64 | $953.00 | $955.92 | +1.11% | 2.74M |
| Jun 16, 2026 | $942.80 | $961.33 | $939.17 | $945.46 | +1.23% | 2.83M |
| Jun 15, 2026 | $935.00 | $946.10 | $928.50 | $933.93 | +2.57% | 2.45M |
| Jun 12, 2026 | $905.24 | $918.98 | $899.20 | $910.57 | +1.44% | 2.10M |
| Jun 11, 2026 | $872.40 | $900.65 | $870.03 | $897.63 | +4.84% | 3.46M |
| Jun 10, 2026 | $901.74 | $906.00 | $854.73 | $856.16 | -6.40% | 3.61M |
| Jun 9, 2026 | $927.49 | $938.18 | $876.99 | $914.70 | -0.10% | 3.01M |
| Jun 8, 2026 | $917.00 | $927.34 | $902.74 | $915.64 | +1.26% | 2.55M |
| Jun 5, 2026 | $929.93 | $934.03 | $901.50 | $904.28 | -3.85% | 2.78M |
| Jun 4, 2026 | $913.99 | $946.83 | $903.00 | $940.48 | +1.54% | 3.08M |
| Jun 3, 2026 | $914.43 | $936.71 | $912.39 | $926.18 | +1.80% | 2.51M |
| Jun 2, 2026 | $876.67 | $911.96 | $873.12 | $909.81 | +5.14% | 2.82M |
| Jun 1, 2026 | $860.16 | $873.77 | $853.37 | $865.36 | -1.20% | 2.68M |
| May 29, 2026 | $886.69 | $890.81 | $866.19 | $875.87 | -1.33% | 5.20M |
| May 28, 2026 | $898.56 | $905.00 | $880.47 | $887.67 | -2.45% | 2.75M |
| May 27, 2026 | $905.18 | $911.67 | $889.83 | $909.93 | +0.15% | 2.46M |
| May 26, 2026 | $884.95 | $909.56 | $878.02 | $908.55 | +3.26% | 2.26M |
| May 22, 2026 | $878.00 | $893.84 | $861.06 | $879.89 | +1.61% | 1.99M |
| May 21, 2026 | $864.90 | $872.67 | $858.60 | $865.95 | -0.76% | 1.86M |
| May 20, 2026 | $871.22 | $877.76 | $857.06 | $872.56 | +1.44% | 2.42M |
| May 19, 2026 | $861.59 | $869.86 | $845.55 | $860.15 | -0.44% | 3.24M |
| May 18, 2026 | $893.32 | $893.32 | $850.83 | $863.95 | -2.74% | 2.72M |
| May 15, 2026 | $898.75 | $899.73 | $880.20 | $888.31 | -3.47% | 2.91M |
| May 14, 2026 | $910.00 | $920.35 | $902.50 | $920.22 | +1.99% | 2.10M |
| May 13, 2026 | $912.50 | $922.99 | $897.38 | $902.30 | -1.08% | 1.96M |
| May 12, 2026 | $912.00 | $915.09 | $894.51 | $912.14 | -1.58% | 2.35M |
| May 11, 2026 | $903.61 | $929.00 | $895.06 | $926.79 | +3.27% | 2.81M |
| May 8, 2026 | $911.00 | $914.77 | $893.85 | $897.45 | — | 2.03M |
