Caterpillar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	49.26	49.87	48.60	48.83	48.83	-3.71%	13,040
Mar 5, 2026	51.58	51.79	50.00	50.71	50.71	-3.46%	10,921
Mar 4, 2026	52.90	53.45	52.53	52.53	52.53	1.16%	22,239
Mar 3, 2026	52.42	52.42	51.16	51.93	51.93	-4.01%	18,974
Mar 2, 2026	52.23	54.11	52.23	54.10	54.10	1.67%	3,744
Feb 27, 2026	53.62	53.71	52.80	53.21	53.21	-1.59%	3,565
Feb 26, 2026	55.09	55.09	52.50	54.07	54.07	-1.85%	4,163
Feb 25, 2026	55.42	55.72	54.46	55.09	55.09	-0.42%	36,017
Feb 24, 2026	54.23	55.32	54.23	55.32	55.32	1.60%	18,355
Feb 23, 2026	54.51	55.11	54.31	54.45	54.45	-0.24%	6,476
Feb 20, 2026	54.72	55.10	54.35	54.58	54.58	-0.18%	11,899
Feb 19, 2026	53.97	54.68	53.45	54.68	54.68	1.13%	12,834
Feb 18, 2026	54.50	55.45	54.07	54.07	54.07	-1.60%	14,663
Feb 17, 2026	55.30	55.30	53.96	54.95	54.95	-1.31%	21,529
Feb 13, 2026	54.89	56.20	54.52	55.68	55.68	2.07%	10,388
Feb 12, 2026	55.38	56.64	54.55	54.55	54.55	-1.92%	15,992
Feb 11, 2026	54.42	55.66	54.42	55.62	55.62	4.35%	2,872
Feb 10, 2026	53.50	53.99	53.23	53.30	53.30	0.11%	16,098
Feb 9, 2026	52.19	53.24	51.97	53.24	53.24	1.84%	8,451
Feb 6, 2026	50.00	52.30	50.00	52.28	52.28	7.02%	9,932
Feb 5, 2026	49.25	49.25	48.33	48.85	48.85	-2.06%	77,688
Feb 4, 2026	51.69	51.69	48.64	49.88	49.88	-0.87%	4,175
Feb 3, 2026	50.45	51.00	49.90	50.32	50.32	1.21%	11,522
Feb 2, 2026	47.36	49.72	47.36	49.72	49.72	5.12%	2,192
Jan 30, 2026	47.64	48.09	47.00	47.30	47.30	-1.21%	4,363
Jan 29, 2026	47.00	48.24	46.47	47.88	47.88	3.43%	13,523
Jan 28, 2026	45.75	46.43	45.62	46.29	46.29	0.78%	4,872
Jan 27, 2026	45.77	46.06	45.77	45.93	45.93	0.35%	3,127
Jan 26, 2026	45.15	45.89	44.71	45.77	45.77	1.37%	7,005
Jan 23, 2026	46.12	46.12	45.00	45.15	45.15	-3.05%	3,020
Jan 22, 2026	47.00	47.11	46.16	46.57	46.57	0.54%	4,321
Jan 21, 2026	45.69	46.32	45.22	46.32	46.32	2.09%	13,240
Jan 20, 2026	46.00	46.05	45.05	45.37	45.37	-3.69%	8,761
Jan 19, 2026	46.50	47.11	46.11	47.11	47.11	0.86%	1,239
Jan 16, 2026	47.00	47.00	46.25	46.71	46.71	0.24%	2,293
Jan 15, 2026	46.51	46.73	46.51	46.60	46.60	1.30%	4,102
Jan 14, 2026	45.79	46.00	45.79	46.00	46.00	0.55%	2,246
Jan 13, 2026	45.84	46.34	45.75	45.75	45.75	1.28%	6,197
Jan 12, 2026	44.43	45.39	44.21	45.17	45.17	1.48%	2,057
Jan 9, 2026	43.94	44.54	43.92	44.51	44.51	1.85%	9,358
Jan 8, 2026	42.98	43.81	42.98	43.70	43.70	1.63%	3,105
Jan 7, 2026	45.05	45.05	42.95	43.00	43.00	-3.93%	1,847
Jan 6, 2026	44.90	44.96	44.75	44.76	44.76	0.72%	1,723
Jan 5, 2026	43.74	44.71	43.74	44.44	44.44	3.30%	12,172
Jan 2, 2026	41.66	43.12	41.66	43.02	43.02	4.04%	20,972
Dec 31, 2025	41.54	41.54	41.35	41.35	41.35	-0.74%	1,169
Dec 30, 2025	41.54	41.66	41.54	41.66	41.66	-0.14%	454
Dec 29, 2025	41.83	41.83	41.45	41.72	41.72	-1.00%	2,672
Dec 24, 2025	42.21	42.21	42.14	42.14	42.14	-0.40%	801
Dec 23, 2025	42.31	42.31	42.31	42.31	42.31	0.50%	158
Dec 22, 2025	42.05	42.10	41.54	42.10	42.10	1.25%	3,333
Dec 19, 2025	41.80	41.80	41.58	41.58	41.58	2.64%	400
Dec 17, 2025	42.18	42.30	40.24	40.51	40.51	-4.84%	14,045
Dec 16, 2025	42.80	42.94	42.32	42.57	42.57	0.16%	7,013
Dec 15, 2025	43.88	43.88	42.46	42.50	42.50	-1.60%	21,932
Dec 12, 2025	45.11	45.12	43.06	43.19	43.19	-4.36%	48,504
Dec 11, 2025	44.27	45.17	43.93	45.16	45.16	1.57%	13,462
Dec 10, 2025	43.41	44.55	43.39	44.46	44.46	3.90%	15,086
Dec 9, 2025	43.09	43.22	42.79	42.79	42.79	-0.60%	4,535
Dec 8, 2025	43.83	43.83	42.83	43.05	43.05	-1.03%	1,067
Dec 5, 2025	43.57	43.75	43.32	43.50	43.50	0.55%	2,824
Dec 4, 2025	43.20	43.46	43.18	43.26	43.26	1.10%	7,693
Dec 3, 2025	42.11	42.82	41.12	42.79	42.79	1.59%	10,942
Dec 2, 2025	41.43	42.26	41.36	42.12	42.12	2.68%	6,948
Dec 1, 2025	41.34	41.40	41.02	41.02	41.02	-1.39%	24,452
Nov 28, 2025	41.70	41.70	41.60	41.60	41.60	1.46%	2,883
Nov 27, 2025	40.67	41.00	40.67	41.00	41.00	-1.04%	1,284
Nov 26, 2025	41.38	41.43	40.97	41.43	41.43	1.17%	887
Nov 25, 2025	40.85	40.97	40.33	40.95	40.95	0.76%	5,415
Nov 24, 2025	39.99	40.84	39.99	40.64	40.64	1.96%	5,090
Nov 21, 2025	40.00	40.00	39.47	39.86	39.86	1.14%	14,303
Nov 20, 2025	41.02	41.02	39.24	39.41	39.41	-1.50%	5,586
Nov 19, 2025	39.72	40.39	39.72	40.01	40.01	1.09%	3,299
Nov 18, 2025	39.30	39.61	39.17	39.58	39.58	-0.48%	3,405
Nov 17, 2025	40.20	40.50	39.70	39.77	39.77	-0.62%	2,407
Nov 14, 2025	40.29	40.29	39.96	40.02	40.02	-0.35%	989
Nov 13, 2025	41.65	41.65	39.58	40.16	40.16	-3.55%	12,283
Nov 12, 2025	41.65	41.86	41.62	41.64	41.64	1.34%	7,417
Nov 11, 2025	40.69	41.16	40.65	41.09	41.09	-0.77%	4,229
Nov 10, 2025	41.32	41.45	40.65	41.41	41.41	1.87%	4,798
Nov 7, 2025	40.56	40.85	40.04	40.65	40.65	-1.36%	8,345
Nov 6, 2025	41.86	41.86	40.93	41.21	41.21	-0.12%	21,912
Nov 5, 2025	39.79	41.26	39.79	41.26	41.26	4.14%	2,975
Nov 4, 2025	41.13	41.13	39.50	39.62	39.62	-3.88%	10,483
Nov 3, 2025	41.86	41.86	41.21	41.22	41.22	-1.81%	18,126
Oct 31, 2025	42.13	42.13	41.55	41.98	41.98	-0.64%	3,321
Oct 30, 2025	42.05	42.63	41.94	42.25	42.25	-0.28%	6,214
Oct 29, 2025	37.00	42.96	37.00	42.37	42.37	11.21%	11,204
Oct 28, 2025	38.03	38.37	37.99	38.10	38.10	-0.21%	4,352
Oct 27, 2025	38.40	38.40	37.88	38.18	38.18	0.63%	6,207
Oct 24, 2025	38.17	38.17	37.94	37.94	37.94	0.58%	1,372
Oct 23, 2025	37.65	37.74	37.46	37.72	37.72	1.23%	1,328
Oct 22, 2025	37.46	37.46	37.05	37.26	37.26	-2.15%	7,265
Oct 21, 2025	38.00	38.61	38.00	38.08	38.08	-1.17%	4,515
Oct 20, 2025	38.46	38.66	38.36	38.53	38.53	0.78%	6,967
Oct 17, 2025	39.03	39.12	38.23	38.23	38.23	-2.65%	9,788
Oct 16, 2025	39.06	39.39	39.05	39.27	39.27	1.60%	6,586
Oct 15, 2025	38.79	38.85	38.65	38.65	38.65	0.83%	5,386
Oct 14, 2025	36.39	38.48	36.39	38.33	38.33	7.16%	8,718
Oct 10, 2025	36.94	36.94	35.77	35.77	35.77	-1.49%	4,699