Caterpillar Inc. CAT
NYSE · United States · Producer Manufacturing
$810.79-15.85 (-1.92%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $810.79 | -1.92% | $828.50 | $831.95 | $810.07 | 1.96M |
| 2026-09-29 | $826.64 | +0.82% | $826.53 | $829.74 | $815.50 | 2.31M |
| 2026-09-28 | $819.95 | -0.20% | $821.05 | $827.57 | $808.20 | 2.17M |
| 2026-09-25 | $821.58 | +2.03% | $816.34 | $823.00 | $809.05 | 1.98M |
| 2026-09-24 | $805.25 | -0.83% | $798.87 | $809.14 | $794.20 | 2.20M |
| 2026-09-23 | $812.02 | +0.50% | $803.97 | $816.76 | $798.53 | 2.79M |
| 2026-09-22 | $808.01 | -1.04% | $806.06 | $812.46 | $802.61 | 2.06M |
| 2026-09-21 | $816.50 | +0.93% | $827.00 | $827.81 | $805.24 | 1.87M |
| 2026-09-18 | $808.99 | +1.30% | $800.79 | $809.49 | $799.57 | 4.79M |
| 2026-09-17 | $798.57 | +2.02% | $813.95 | $813.95 | $795.00 | 2.43M |
| 2026-09-16 | $782.72 | -0.10% | $797.00 | $798.39 | $774.48 | 2.65M |
| 2026-09-15 | $783.54 | -0.06% | $789.49 | $791.20 | $776.50 | 2.26M |
| 2026-09-14 | $784.00 | -4.22% | $783.05 | $794.56 | $772.86 | 2.43M |
| 2026-09-11 | $818.57 | +1.69% | $817.75 | $826.00 | $813.51 | 1.82M |
| 2026-09-10 | $805.00 | -1.29% | $809.75 | $811.95 | $797.50 | 1.78M |
| 2026-09-09 | $815.56 | -0.84% | $815.68 | $827.96 | $813.50 | 1.93M |
| 2026-09-08 | $822.48 | +1.05% | $823.34 | $830.50 | $817.09 | 2.44M |
| 2026-09-04 | $813.94 | +1.72% | $802.38 | $821.00 | $801.00 | 2.15M |
| 2026-09-03 | $800.14 | +0.99% | $796.90 | $803.92 | $781.49 | 2.35M |
| 2026-09-02 | $792.28 | +1.68% | $778.51 | $793.94 | $771.39 | 2.51M |
| 2026-09-01 | $779.16 | -2.30% | $788.88 | $790.22 | $774.55 | 2.95M |
| 2026-08-31 | $797.47 | -0.35% | $800.00 | $802.90 | $789.05 | 3.07M |
| 2026-08-28 | $800.25 | -2.05% | $819.01 | $821.23 | $799.17 | 1.79M |
| 2026-08-27 | $817.00 | -0.60% | $827.42 | $832.99 | $807.31 | 1.84M |
| 2026-08-26 | $821.93 | +1.31% | $816.20 | $824.62 | $812.26 | 1.85M |
| 2026-08-25 | $811.29 | +0.03% | $833.57 | $834.45 | $804.75 | 1.66M |
| 2026-08-24 | $811.02 | -2.04% | $822.99 | $825.97 | $804.49 | 2.54M |
| 2026-08-21 | $827.90 | +1.53% | $829.52 | $832.00 | $812.34 | 2.47M |
| 2026-08-20 | $815.39 | -0.09% | $811.54 | $818.93 | $801.00 | 2.94M |
| 2026-08-19 | $816.15 | -2.94% | $845.00 | $848.94 | $805.68 | 4.14M |
| 2026-08-18 | $840.87 | -4.63% | $862.19 | $863.92 | $834.81 | 2.69M |
| 2026-08-17 | $881.65 | +2.93% | $864.03 | $887.91 | $859.62 | 2.14M |
| 2026-08-14 | $856.57 | +0.23% | $854.00 | $870.99 | $850.00 | 1.89M |
| 2026-08-13 | $854.60 | -0.12% | $858.50 | $864.11 | $848.37 | 2.52M |
| 2026-08-12 | $855.60 | +1.45% | $866.00 | $871.20 | $855.25 | 3.15M |
| 2026-08-11 | $843.37 | +0.69% | $850.00 | $864.25 | $842.11 | 2.17M |
| 2026-08-10 | $837.58 | -0.55% | $849.04 | $854.93 | $835.86 | 1.90M |
| 2026-08-07 | $842.19 | -1.72% | $865.63 | $868.00 | $836.01 | 2.44M |
| 2026-08-06 | $856.96 | -1.62% | $862.00 | $879.33 | $856.96 | 2.90M |
| 2026-08-05 | $871.08 | -0.62% | $874.90 | $905.72 | $870.00 | 3.36M |
| 2026-08-04 | $876.54 | +5.60% | $922.00 | $935.00 | $866.85 | 6.23M |
| 2026-08-03 | $830.03 | +1.87% | $811.58 | $835.34 | $804.57 | 3.31M |
| 2026-07-31 | $814.81 | +0.70% | $843.39 | $845.00 | $807.31 | 2.42M |
| 2026-07-30 | $809.14 | +3.38% | $810.75 | $822.76 | $801.68 | 3.51M |
| 2026-07-29 | $782.71 | -6.91% | $810.23 | $822.80 | $776.00 | 5.97M |
| 2026-07-28 | $840.85 | -3.71% | $855.76 | $855.82 | $824.00 | 3.81M |
| 2026-07-27 | $873.28 | -1.74% | $887.50 | $894.02 | $839.58 | 3.15M |
| 2026-07-24 | $888.73 | -0.65% | $895.00 | $902.82 | $881.19 | 1.98M |
| 2026-07-23 | $894.54 | +0.59% | $886.56 | $909.60 | $881.95 | 2.68M |
| 2026-07-22 | $889.31 | -0.07% | $877.29 | $902.57 | $872.94 | 1.98M |
| 2026-07-21 | $889.97 | +2.97% | $887.49 | $898.00 | $876.01 | 3.22M |
| 2026-07-20 | $864.30 | -1.82% | $890.00 | $894.37 | $861.27 | 2.77M |
| 2026-07-17 | $880.28 | +0.35% | $841.73 | $893.19 | $838.33 | 3.38M |
| 2026-07-16 | $877.17 | -4.06% | $891.77 | $902.00 | $868.88 | 3.59M |
| 2026-07-15 | $914.30 | -2.04% | $938.58 | $938.58 | $890.40 | 2.70M |
| 2026-07-14 | $933.34 | +0.20% | $958.00 | $964.63 | $925.50 | 2.03M |
| 2026-07-13 | $931.47 | -2.20% | $939.21 | $946.75 | $924.38 | 1.99M |
| 2026-07-10 | $952.41 | +1.49% | $930.68 | $957.99 | $928.50 | 1.96M |
| 2026-07-09 | $938.39 | -1.02% | $975.08 | $983.16 | $934.38 | 3.52M |
| 2026-07-08 | $948.08 | +0.85% | $937.51 | $955.00 | $925.26 | 2.74M |
| 2026-07-07 | $940.12 | -3.07% | $946.50 | $950.00 | $909.53 | 3.81M |
| 2026-07-06 | $969.92 | +0.66% | $979.09 | $991.00 | $963.32 | 2.44M |
| 2026-07-02 | $963.53 | -2.81% | $1,001.28 | $1,001.28 | $948.78 | 3.57M |
| 2026-07-01 | $991.41 | -6.90% | $1,033.92 | $1,041.26 | $985.05 | 3.91M |
| 2026-06-30 | $1,064.90 | +3.07% | $1,045.00 | $1,073.46 | $1,037.21 | 3.29M |
| 2026-06-29 | $1,033.19 | +3.58% | $998.41 | $1,039.07 | $992.11 | 3.15M |
| 2026-06-26 | $997.47 | -5.63% | $1,031.85 | $1,031.85 | $989.64 | 13.95M |
| 2026-06-25 | $1,057.01 | +6.29% | $1,024.64 | $1,057.07 | $1,015.00 | 4.64M |
| 2026-06-24 | $994.45 | +1.04% | $981.61 | $1,004.87 | $970.05 | 3.53M |
| 2026-06-23 | $984.24 | -3.72% | $985.25 | $994.60 | $972.65 | 4.29M |
| 2026-06-22 | $1,022.28 | +3.70% | $999.28 | $1,023.29 | $999.00 | 4.03M |
| 2026-06-18 | $985.82 | +3.13% | $979.00 | $994.49 | $976.33 | 6.18M |
| 2026-06-17 | $955.92 | +1.11% | $956.98 | $975.64 | $953.00 | 2.74M |
| 2026-06-16 | $945.46 | +1.23% | $942.80 | $961.33 | $939.17 | 2.83M |
| 2026-06-15 | $933.93 | +2.57% | $935.00 | $946.10 | $928.50 | 2.45M |
| 2026-06-12 | $910.57 | +1.44% | $905.24 | $918.98 | $899.20 | 2.10M |
| 2026-06-11 | $897.63 | +4.84% | $872.40 | $900.65 | $870.03 | 3.46M |
| 2026-06-10 | $856.16 | -6.40% | $901.74 | $906.00 | $854.73 | 3.61M |
| 2026-06-09 | $914.70 | -0.10% | $927.49 | $938.18 | $876.99 | 3.01M |
| 2026-06-08 | $915.64 | +1.26% | $917.00 | $927.34 | $902.74 | 2.55M |
| 2026-06-05 | $904.28 | -3.85% | $929.93 | $934.03 | $901.50 | 2.78M |
| 2026-06-04 | $940.48 | +1.54% | $913.99 | $946.83 | $903.00 | 3.08M |
| 2026-06-03 | $926.18 | +1.80% | $914.43 | $936.71 | $912.39 | 2.51M |
| 2026-06-02 | $909.81 | +5.14% | $876.67 | $911.96 | $873.12 | 2.82M |
| 2026-06-01 | $865.36 | -1.20% | $860.16 | $873.77 | $853.37 | 2.68M |
| 2026-05-29 | $875.87 | -1.33% | $886.69 | $890.81 | $866.19 | 5.20M |
| 2026-05-28 | $887.67 | -2.45% | $898.56 | $905.00 | $880.47 | 2.75M |
| 2026-05-27 | $909.93 | +0.15% | $905.18 | $911.67 | $889.83 | 2.46M |
| 2026-05-26 | $908.55 | +3.26% | $884.95 | $909.56 | $878.02 | 2.26M |
| 2026-05-22 | $879.89 | +1.61% | $878.00 | $893.84 | $861.06 | 1.99M |