Caterpillar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.38	42.46	42.00	42.22	-	-2.61%	58
Apr 27, 2026	42.84	43.49	42.47	43.35	43.35	0.79%	369
Apr 24, 2026	43.78	43.78	42.87	43.01	43.01	-0.92%	202
Apr 23, 2026	42.50	45.00	42.50	43.41	43.41	3.11%	691
Apr 22, 2026	42.12	42.18	41.61	42.10	42.10	1.45%	466
Apr 21, 2026	42.44	42.50	41.50	41.50	41.50	0.48%	566
Apr 20, 2026	40.75	41.48	39.64	41.30	41.30	0.81%	183
Apr 17, 2026	40.50	42.00	40.36	40.97	40.89	2.55%	611
Apr 16, 2026	39.81	40.50	39.19	39.95	39.88	-0.20%	737
Apr 15, 2026	41.70	41.80	39.50	40.03	39.96	-3.80%	901
Apr 14, 2026	41.42	41.70	40.00	41.61	41.53	0.90%	334
Apr 13, 2026	41.20	41.45	39.88	41.24	41.16	-0.63%	60
Apr 10, 2026	41.64	42.17	40.36	41.50	41.42	0.97%	534
Apr 9, 2026	40.10	42.50	40.10	41.10	41.02	2.70%	992
Apr 8, 2026	37.80	40.78	37.80	40.02	39.95	6.44%	950
Apr 7, 2026	37.08	37.79	37.00	37.60	37.53	1.08%	430
Apr 6, 2026	39.99	40.58	36.70	37.20	37.13	-1.90%	779
Apr 1, 2026	37.49	38.76	37.49	37.92	37.85	4.46%	1,120
Mar 31, 2026	35.31	36.50	35.31	36.30	36.23	6.33%	324
Mar 30, 2026	36.66	36.66	34.00	34.14	34.08	-6.03%	169
Mar 27, 2026	36.47	36.73	35.35	36.33	36.26	1.06%	146
Mar 26, 2026	37.49	37.49	35.62	35.95	35.88	-3.36%	214
Mar 25, 2026	37.00	37.61	36.20	37.20	37.13	1.61%	93
Mar 23, 2026	33.50	36.97	33.50	36.61	36.54	4.90%	38
Mar 20, 2026	35.63	35.77	34.89	34.90	34.84	-0.71%	223
Mar 19, 2026	35.03	35.99	35.03	35.15	35.09	-2.31%	257
Mar 18, 2026	36.77	36.90	35.88	35.98	35.91	-1.05%	233
Mar 17, 2026	36.50	37.04	35.41	36.36	36.29	0.89%	99
Mar 16, 2026	36.80	37.08	35.66	36.04	35.97	-0.66%	160
Mar 13, 2026	36.29	36.33	35.00	36.28	36.21	2.05%	193
Mar 12, 2026	36.20	36.62	34.41	35.55	35.48	-2.44%	480
Mar 11, 2026	36.71	37.19	36.44	36.44	36.37	-2.02%	481
Mar 10, 2026	36.61	37.96	36.61	37.19	37.12	2.54%	369
Mar 9, 2026	34.38	36.40	34.19	36.27	36.20	1.77%	568
Mar 6, 2026	35.44	35.84	35.04	35.64	35.57	-0.72%	141
Mar 5, 2026	38.20	38.20	35.81	35.90	35.83	-5.28%	214
Mar 4, 2026	37.91	38.94	37.80	37.90	37.83	1.47%	604
Mar 3, 2026	38.12	39.07	36.50	37.35	37.28	-3.98%	573
Mar 2, 2026	37.43	39.92	37.43	38.90	38.83	2.37%	264
Feb 27, 2026	38.61	38.83	37.93	38.00	37.93	-2.11%	347
Feb 26, 2026	39.87	39.87	37.89	38.82	38.75	-2.54%	440
Feb 25, 2026	39.56	40.97	39.55	39.83	39.76	0.33%	186
Feb 24, 2026	39.72	39.79	38.00	39.70	39.63	1.33%	143
Feb 23, 2026	38.83	39.39	38.83	39.18	39.11	-0.18%	424
Feb 20, 2026	39.26	39.70	39.06	39.25	39.18	0.69%	550
Feb 19, 2026	38.62	39.10	36.90	38.98	38.91	0.70%	414
Feb 18, 2026	40.26	40.65	38.71	38.71	38.64	-3.85%	529
Feb 13, 2026	39.82	41.00	39.05	40.26	40.19	1.51%	160
Feb 12, 2026	39.60	40.50	39.04	39.66	39.59	-0.13%	607
Feb 11, 2026	38.74	40.00	38.74	39.71	39.64	3.14%	568
Feb 10, 2026	38.52	39.76	38.03	38.50	38.43	1.40%	872
Feb 9, 2026	36.50	38.10	36.50	37.97	37.90	2.59%	1,156
Feb 6, 2026	35.25	37.33	35.25	37.01	36.94	6.05%	449
Feb 5, 2026	35.73	36.82	34.19	34.90	34.84	-0.96%	465
Feb 4, 2026	36.50	36.98	34.78	35.24	35.18	-2.17%	789
Feb 3, 2026	35.50	36.49	35.50	36.02	35.95	1.58%	6,793
Feb 2, 2026	33.35	35.48	33.22	35.46	35.39	5.13%	406
Jan 30, 2026	34.33	35.50	33.73	33.73	33.67	-1.37%	864
Jan 29, 2026	33.50	34.80	33.43	34.20	34.14	2.55%	4,607
Jan 28, 2026	33.36	33.96	32.77	33.35	33.29	0.76%	223
Jan 27, 2026	32.90	33.31	32.87	33.10	33.04	0.33%	263
Jan 26, 2026	32.54	33.00	32.02	32.99	32.93	1.35%	986
Jan 23, 2026	33.93	34.33	32.20	32.55	32.49	-2.84%	628
Jan 22, 2026	33.71	34.23	33.23	33.50	33.44	-0.92%	334
Jan 21, 2026	32.45	34.22	32.45	33.81	33.75	4.22%	238
Jan 20, 2026	33.19	33.72	32.41	32.44	32.38	-2.29%	483
Jan 19, 2026	31.96	35.42	31.54	33.20	33.09	-1.31%	124
Jan 16, 2026	33.50	33.69	32.52	33.64	33.53	0.57%	695
Jan 15, 2026	32.40	33.68	32.40	33.45	33.34	3.43%	195
Jan 14, 2026	32.83	32.91	32.30	32.34	32.23	-0.77%	336
Jan 13, 2026	33.15	34.27	32.43	32.59	32.48	-0.46%	321
Jan 12, 2026	32.17	33.16	31.50	32.74	32.63	2.96%	1,256
Jan 9, 2026	31.87	32.07	31.00	31.80	31.69	2.58%	480
Jan 8, 2026	30.74	31.16	30.60	31.00	30.90	-0.13%	502
Jan 7, 2026	32.27	32.27	30.85	31.04	30.94	-3.33%	347
Jan 6, 2026	31.86	32.23	31.43	32.11	32.00	1.20%	305
Jan 5, 2026	30.65	32.12	30.65	31.73	31.62	3.49%	580
Jan 2, 2026	29.29	32.50	29.29	30.66	30.56	3.30%	613
Dec 30, 2025	30.15	30.51	29.59	29.68	29.58	-0.34%	327
Dec 29, 2025	29.50	30.08	29.50	29.78	29.68	1.60%	78
Dec 26, 2025	30.08	31.00	29.31	29.31	29.21	-2.53%	174
Dec 23, 2025	29.86	30.50	29.86	30.07	29.97	-0.53%	197
Dec 22, 2025	30.46	30.64	29.86	30.23	30.13	1.65%	250
Dec 19, 2025	29.39	29.97	29.39	29.74	29.64	1.85%	157
Dec 18, 2025	29.72	29.72	29.20	29.20	29.10	0.86%	377
Dec 17, 2025	30.42	30.42	28.85	28.95	28.85	-4.30%	423
Dec 16, 2025	30.57	30.78	30.25	30.25	30.15	-0.88%	676
Dec 15, 2025	30.78	30.83	29.66	30.52	30.42	-2.55%	280
Dec 12, 2025	31.63	32.00	30.61	31.32	31.22	-2.00%	58
Dec 11, 2025	31.54	32.00	31.24	31.96	31.85	2.90%	254
Dec 10, 2025	31.06	31.10	30.08	31.06	30.96	1.01%	211
Dec 9, 2025	31.90	31.90	30.75	30.75	30.65	-3.61%	67
Dec 5, 2025	30.10	32.00	29.94	31.90	31.79	3.50%	255
Dec 4, 2025	30.50	31.26	29.45	30.82	30.72	1.02%	261
Dec 3, 2025	29.01	30.52	29.00	30.51	30.41	4.09%	836
Dec 2, 2025	28.50	30.11	28.50	29.31	29.21	-1.01%	161
Dec 1, 2025	30.50	30.50	28.55	29.61	29.51	-2.53%	143
Nov 28, 2025	28.25	30.73	28.25	30.38	30.28	4.40%	175
Nov 27, 2025	28.03	29.10	28.03	29.10	29.00	-1.36%	47
Nov 26, 2025	28.77	29.69	28.10	29.50	29.40	3.18%	112