Caterpillar Inc. (BIT:1CAT)
Italy
· Delayed Price · Currency is EUR 603.00
-12.00 (-1.95%)
Last updated: Mar 6, 2026, 12:15 PM CET
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 616.00 | 637.00 | 616.00 | 637.00 | 637.00 | 2.41% | 142 |
| Mar 3, 2026 | 629.00 | 629.00 | 617.00 | 622.00 | 622.00 | -2.20% | 65 |
| Mar 2, 2026 | 619.00 | 637.00 | 616.00 | 636.00 | 636.00 | 1.44% | 94 |
| Feb 27, 2026 | 632.00 | 633.00 | 625.00 | 627.00 | 627.00 | -1.42% | 38 |
| Feb 26, 2026 | 649.00 | 654.00 | 648.00 | 636.00 | 636.00 | -2.15% | 47 |
| Feb 25, 2026 | 653.00 | 660.00 | 644.00 | 650.00 | 650.00 | -0.31% | 87 |
| Feb 24, 2026 | 643.00 | 654.00 | 643.00 | 652.00 | 652.00 | 1.40% | 30 |
| Feb 23, 2026 | 640.00 | 645.00 | 637.00 | 643.00 | 643.00 | -0.62% | 95 |
| Feb 20, 2026 | 650.00 | 650.00 | 629.00 | 647.00 | 647.00 | - | 102 |
| Feb 19, 2026 | 643.00 | 646.00 | 636.00 | 647.00 | 647.00 | -0.61% | 120 |
| Feb 18, 2026 | 649.00 | 653.00 | 649.00 | 651.00 | 651.00 | 0.46% | 64 |
| Feb 17, 2026 | 654.00 | 654.00 | 648.00 | 648.00 | 648.00 | -1.07% | 38 |
| Feb 16, 2026 | 677.00 | 677.00 | 655.00 | 655.00 | 655.00 | -0.46% | 119 |
| Feb 13, 2026 | 639.00 | 657.00 | 638.00 | 658.00 | 658.00 | 1.70% | 94 |
| Feb 12, 2026 | 656.00 | 663.00 | 648.00 | 647.00 | 647.00 | -0.31% | 200 |
| Feb 11, 2026 | 626.00 | 648.00 | 626.00 | 649.00 | 649.00 | 4.34% | 43 |
| Feb 10, 2026 | 622.00 | 627.00 | 622.00 | 622.00 | 622.00 | 0.65% | 64 |
| Feb 9, 2026 | 616.00 | 617.00 | 606.00 | 618.00 | 618.00 | 1.98% | 104 |
| Feb 6, 2026 | 579.00 | 606.00 | 579.00 | 606.00 | 606.00 | 5.03% | 106 |
| Feb 5, 2026 | 591.00 | 591.00 | 569.00 | 577.00 | 577.00 | -3.03% | 48 |
| Feb 4, 2026 | 599.00 | 609.00 | 595.00 | 595.00 | 595.00 | -0.34% | 98 |
| Feb 3, 2026 | 592.00 | 598.00 | 586.00 | 597.00 | 597.00 | 3.47% | 197 |
| Feb 2, 2026 | 544.00 | 580.00 | 544.00 | 577.00 | 577.00 | 4.53% | 52 |
| Jan 30, 2026 | 549.00 | 568.00 | 549.00 | 552.00 | 552.00 | -0.90% | 25 |
| Jan 29, 2026 | 552.00 | 563.00 | 543.00 | 557.00 | 557.00 | 3.92% | 176 |
| Jan 28, 2026 | 533.00 | 536.00 | 533.00 | 536.00 | 536.00 | 0.37% | 35 |
| Jan 27, 2026 | 536.00 | 540.00 | 534.00 | 534.00 | 534.00 | 1.52% | 63 |
| Jan 26, 2026 | 527.00 | 527.00 | 523.00 | 526.00 | 526.00 | -2.23% | 25 |
| Jan 23, 2026 | 553.00 | 554.00 | 539.00 | 538.00 | 538.00 | -2.36% | 36 |
| Jan 22, 2026 | 552.00 | 558.00 | 552.00 | 551.00 | 551.00 | 1.29% | 49 |
| Jan 21, 2026 | 540.00 | 543.00 | 536.00 | 544.00 | 544.00 | 0.18% | 104 |
| Jan 20, 2026 | 545.00 | 546.00 | 535.00 | 543.00 | 543.00 | -2.34% | 69 |
| Jan 19, 2026 | 551.00 | 551.00 | 532.00 | 556.00 | 556.00 | -0.18% | 39 |
| Jan 16, 2026 | 558.00 | 565.00 | 556.00 | 557.00 | 555.70 | -0.89% | 55 |
| Jan 15, 2026 | 555.00 | 562.00 | 555.00 | 562.00 | 560.69 | 3.50% | 81 |
| Jan 14, 2026 | 551.00 | 551.00 | 542.00 | 543.00 | 541.73 | -1.27% | 15 |
| Jan 13, 2026 | 535.00 | 545.00 | 535.00 | 550.00 | 548.71 | 2.42% | 77 |
| Jan 12, 2026 | 529.00 | 537.00 | 529.00 | 537.00 | 535.74 | 1.51% | 8 |
| Jan 9, 2026 | 524.00 | 529.00 | 523.00 | 529.00 | 527.76 | 2.92% | 56 |
| Jan 8, 2026 | 513.00 | 515.00 | 508.00 | 514.00 | 512.80 | -1.15% | 100 |
| Jan 7, 2026 | 535.00 | 536.00 | 517.00 | 520.00 | 518.78 | -2.26% | 35 |
| Jan 6, 2026 | 529.00 | 531.00 | 526.00 | 532.00 | 530.76 | 0.38% | 63 |
| Jan 5, 2026 | 512.00 | 530.00 | 512.00 | 530.00 | 528.76 | 4.95% | 152 |
| Jan 2, 2026 | 494.00 | 503.00 | 492.00 | 505.00 | 503.82 | 2.43% | 12 |
| Dec 30, 2025 | 492.00 | 494.50 | 490.00 | 493.00 | 491.85 | 0.51% | 26 |
| Dec 29, 2025 | 496.50 | 496.50 | 496.50 | 490.50 | 489.35 | -1.41% | 4 |
| Dec 23, 2025 | 496.50 | 496.50 | 492.50 | 497.50 | 496.34 | 1.22% | 10 |
| Dec 22, 2025 | 494.50 | 494.50 | 492.00 | 491.50 | 490.35 | -0.30% | 46 |
| Dec 19, 2025 | 491.85 | 491.85 | 491.85 | 493.00 | 491.85 | 1.65% | - |
| Dec 18, 2025 | 486.00 | 497.00 | 473.50 | 485.00 | 483.87 | 1.46% | 142 |
| Dec 17, 2025 | 504.00 | 504.00 | 504.00 | 478.00 | 476.88 | -4.97% | 1 |
| Dec 16, 2025 | 503.00 | 506.00 | 502.00 | 503.00 | 501.82 | -0.79% | 116 |
| Dec 15, 2025 | 510.00 | 510.00 | 502.00 | 507.00 | 505.82 | -0.59% | 18 |
| Dec 12, 2025 | 538.00 | 539.00 | 510.00 | 510.00 | 508.81 | -3.23% | 143 |
| Dec 11, 2025 | 525.00 | 528.00 | 520.00 | 527.00 | 525.77 | 1.54% | 73 |
| Dec 10, 2025 | 514.00 | 519.00 | 513.00 | 519.00 | 517.79 | 0.97% | 143 |
| Dec 9, 2025 | 514.00 | 514.00 | 511.00 | 514.00 | 512.80 | -0.39% | 150 |
| Dec 8, 2025 | 521.00 | 521.00 | 514.00 | 516.00 | 514.79 | - | 49 |
| Dec 5, 2025 | 517.00 | 524.00 | 515.00 | 516.00 | 514.79 | 0.19% | 177 |
| Dec 4, 2025 | 512.00 | 515.00 | 511.00 | 515.00 | 513.80 | 3.10% | 30 |
| Dec 3, 2025 | 499.50 | 499.50 | 499.50 | 499.50 | 498.33 | 0.91% | 2 |
| Dec 2, 2025 | 490.50 | 495.50 | 489.00 | 495.00 | 493.84 | 0.51% | 165 |
| Dec 1, 2025 | 492.50 | 492.50 | 491.00 | 492.50 | 491.35 | -0.10% | 19 |
| Nov 28, 2025 | 499.50 | 499.50 | 496.50 | 493.00 | 491.85 | -0.70% | 13 |
| Nov 27, 2025 | 492.00 | 499.50 | 492.00 | 496.50 | 495.34 | 0.81% | 14 |
| Nov 26, 2025 | 490.50 | 496.00 | 488.00 | 492.50 | 491.35 | 2.07% | 67 |
| Nov 25, 2025 | 488.00 | 488.00 | 474.00 | 482.50 | 481.37 | -1.43% | 21 |
| Nov 24, 2025 | 486.00 | 486.00 | 486.00 | 489.50 | 488.36 | 2.73% | 17 |
| Nov 21, 2025 | 475.00 | 476.00 | 475.00 | 476.50 | 475.39 | -0.63% | 17 |
| Nov 20, 2025 | 487.50 | 488.00 | 479.50 | 479.50 | 478.38 | -0.21% | 85 |
| Nov 19, 2025 | 474.00 | 484.00 | 469.00 | 480.50 | 479.38 | 1.37% | 48 |
| Nov 18, 2025 | 474.00 | 474.00 | 468.50 | 474.00 | 472.89 | -1.35% | 46 |
| Nov 17, 2025 | 480.00 | 481.00 | 479.00 | 480.50 | 479.38 | 0.10% | 21 |
| Nov 14, 2025 | 473.50 | 477.00 | 467.00 | 480.00 | 478.88 | 0.84% | 170 |
| Nov 13, 2025 | 497.50 | 498.00 | 476.00 | 476.00 | 474.89 | -4.61% | 56 |
| Nov 12, 2025 | 494.00 | 501.00 | 490.50 | 499.00 | 497.83 | 2.04% | 65 |
| Nov 11, 2025 | 496.00 | 497.00 | 487.50 | 489.00 | 487.86 | - | 70 |
| Nov 10, 2025 | 491.00 | 495.00 | 491.00 | 489.00 | 487.86 | 1.88% | 27 |
| Nov 7, 2025 | 477.50 | 479.50 | 476.00 | 480.00 | 478.88 | -2.14% | 86 |
| Nov 6, 2025 | 496.50 | 499.50 | 496.50 | 490.50 | 489.35 | 1.03% | 49 |
| Nov 5, 2025 | 490.00 | 490.00 | 490.00 | 485.50 | 484.37 | 1.46% | 20 |
| Nov 4, 2025 | 490.50 | 490.50 | 480.00 | 478.50 | 477.38 | -3.63% | 126 |
| Nov 3, 2025 | 503.00 | 505.00 | 492.00 | 496.50 | 495.34 | -0.90% | 79 |
| Oct 31, 2025 | 504.00 | 507.00 | 502.00 | 501.00 | 499.83 | -1.38% | 77 |
| Oct 30, 2025 | 503.00 | 510.00 | 496.50 | 508.00 | 506.81 | 0.40% | 179 |
| Oct 29, 2025 | 448.50 | 510.00 | 448.50 | 506.00 | 504.82 | 12.32% | 238 |
| Oct 28, 2025 | 449.50 | 453.00 | 449.00 | 450.50 | 449.45 | 0.33% | 92 |
| Oct 27, 2025 | 497.00 | 497.00 | 449.00 | 449.00 | 447.95 | -0.77% | 34 |
| Oct 24, 2025 | 451.44 | 451.44 | 451.44 | 452.50 | 451.44 | 1.80% | - |
| Oct 23, 2025 | 447.50 | 447.50 | 442.00 | 444.50 | 443.46 | 0.45% | 69 |
| Oct 22, 2025 | 454.50 | 455.50 | 447.50 | 442.50 | 441.47 | -3.38% | 89 |
| Oct 21, 2025 | 452.50 | 458.50 | 452.50 | 458.00 | 456.93 | 0.99% | 163 |
| Oct 20, 2025 | 455.50 | 457.00 | 449.50 | 453.50 | 452.44 | -0.33% | 179 |
| Oct 17, 2025 | 443.50 | 485.00 | 434.50 | 455.00 | 453.94 | -1.62% | 98 |
| Oct 16, 2025 | 478.50 | 478.50 | 456.50 | 462.50 | 460.13 | 0.87% | 273 |
| Oct 15, 2025 | 459.50 | 463.00 | 454.00 | 458.50 | 456.15 | 2.92% | 405 |
| Oct 14, 2025 | 437.00 | 457.50 | 435.50 | 445.50 | 443.22 | 3.24% | 147 |
| Oct 13, 2025 | 436.00 | 438.50 | 428.50 | 431.50 | 429.29 | 0.70% | 200 |
| Oct 10, 2025 | 436.00 | 443.00 | 429.00 | 428.50 | 426.30 | -1.04% | 38 |
| Oct 9, 2025 | 435.50 | 438.00 | 429.00 | 433.00 | 430.78 | 0.12% | 75 |