Caterpillar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	58.99	58.99	57.70	58.53	58.53	-1.55%	35,635
Apr 27, 2026	59.46	59.58	58.46	59.45	59.45	-0.25%	17,437
Apr 24, 2026	59.30	60.00	59.23	59.60	59.60	-0.75%	28,113
Apr 23, 2026	58.93	60.40	58.85	60.05	60.05	3.34%	34,244
Apr 22, 2026	58.50	58.50	57.67	58.11	58.11	1.08%	23,632
Apr 21, 2026	57.57	58.31	57.22	57.49	57.49	0.61%	82,686
Apr 20, 2026	56.65	57.14	56.45	57.14	57.14	0.53%	22,723
Apr 17, 2026	56.19	57.16	55.64	56.84	56.73	2.88%	10,180
Apr 16, 2026	54.51	55.25	54.04	55.25	55.15	0.20%	21,484
Apr 15, 2026	56.29	56.29	54.60	55.14	55.04	-2.92%	28,971
Apr 14, 2026	56.52	57.02	56.12	56.80	56.69	0.25%	52,900
Apr 13, 2026	56.59	57.02	56.33	56.66	56.55	0.12%	8,342
Apr 10, 2026	56.78	57.00	56.46	56.59	56.48	0.32%	14,610
Apr 9, 2026	55.44	56.80	55.44	56.41	56.30	2.03%	27,190
Apr 8, 2026	54.44	55.36	54.00	55.29	55.19	6.61%	11,979
Apr 7, 2026	51.55	51.86	51.16	51.86	51.76	0.46%	27,017
Apr 6, 2026	51.51	51.71	50.64	51.62	51.52	0.14%	24,087
Apr 2, 2026	50.64	52.46	50.64	51.55	51.45	-1.62%	25,923
Apr 1, 2026	51.72	53.00	51.72	52.40	52.30	3.41%	106,909
Mar 31, 2026	48.85	50.72	48.85	50.67	50.57	5.98%	25,604
Mar 30, 2026	49.85	50.26	47.71	47.81	47.72	-4.17%	61,635
Mar 27, 2026	49.99	50.52	49.70	49.89	49.80	-1.11%	27,543
Mar 26, 2026	51.03	51.31	50.15	50.45	50.35	-2.10%	19,042
Mar 25, 2026	52.11	52.11	51.53	51.53	51.43	0.35%	34,546
Mar 24, 2026	49.72	51.50	49.72	51.35	51.25	2.13%	20,160
Mar 23, 2026	50.15	50.92	49.88	50.28	50.18	3.22%	22,192
Mar 20, 2026	49.47	49.70	48.11	48.71	48.62	-1.32%	27,742
Mar 19, 2026	48.21	49.57	48.20	49.36	49.27	-1.02%	12,847
Mar 18, 2026	50.69	50.69	49.87	49.87	49.78	-1.15%	23,048
Mar 17, 2026	50.83	50.83	49.91	50.45	50.35	0.40%	7,075
Mar 16, 2026	50.51	50.85	49.99	50.25	50.15	0.98%	6,647
Mar 13, 2026	50.61	50.61	49.40	49.76	49.67	-1.11%	34,511
Mar 12, 2026	50.13	50.45	48.85	50.32	50.22	-0.94%	9,801
Mar 11, 2026	51.14	51.46	50.78	50.80	50.70	-1.19%	4,621
Mar 10, 2026	51.53	52.34	51.41	51.41	51.31	1.70%	4,776
Mar 9, 2026	47.71	50.58	47.69	50.55	50.45	3.52%	20,263
Mar 6, 2026	49.26	49.87	48.60	48.83	48.74	-3.71%	13,040
Mar 5, 2026	51.58	51.79	50.00	50.71	50.61	-3.46%	10,921
Mar 4, 2026	52.90	53.45	52.53	52.53	52.43	1.16%	22,239
Mar 3, 2026	52.42	52.42	51.16	51.93	51.83	-4.01%	18,974
Mar 2, 2026	52.23	54.11	52.23	54.10	54.00	1.67%	3,744
Feb 27, 2026	53.62	53.71	52.80	53.21	53.11	-1.59%	3,565
Feb 26, 2026	55.09	55.09	52.50	54.07	53.97	-1.85%	4,163
Feb 25, 2026	55.42	55.72	54.46	55.09	54.99	-0.42%	36,017
Feb 24, 2026	54.23	55.32	54.23	55.32	55.22	1.60%	18,355
Feb 23, 2026	54.51	55.11	54.31	54.45	54.35	-0.24%	6,476
Feb 20, 2026	54.72	55.10	54.35	54.58	54.48	-0.18%	11,899
Feb 19, 2026	53.97	54.68	53.45	54.68	54.58	1.13%	12,834
Feb 18, 2026	54.50	55.45	54.07	54.07	53.97	-1.60%	14,663
Feb 17, 2026	55.30	55.30	53.96	54.95	54.85	-1.31%	21,529
Feb 13, 2026	54.89	56.20	54.52	55.68	55.57	2.07%	10,388
Feb 12, 2026	55.38	56.64	54.55	54.55	54.45	-1.92%	15,992
Feb 11, 2026	54.42	55.66	54.42	55.62	55.51	4.35%	2,872
Feb 10, 2026	53.50	53.99	53.23	53.30	53.20	0.11%	16,098
Feb 9, 2026	52.19	53.24	51.97	53.24	53.14	1.84%	8,451
Feb 6, 2026	50.00	52.30	50.00	52.28	52.18	7.02%	9,932
Feb 5, 2026	49.25	49.25	48.33	48.85	48.76	-2.06%	77,688
Feb 4, 2026	51.69	51.69	48.64	49.88	49.79	-0.87%	4,175
Feb 3, 2026	50.45	51.00	49.90	50.32	50.22	1.21%	11,522
Feb 2, 2026	47.36	49.72	47.36	49.72	49.63	5.12%	2,192
Jan 30, 2026	47.64	48.09	47.00	47.30	47.21	-1.21%	4,363
Jan 29, 2026	47.00	48.24	46.47	47.88	47.79	3.43%	13,523
Jan 28, 2026	45.75	46.43	45.62	46.29	46.20	0.78%	4,872
Jan 27, 2026	45.77	46.06	45.77	45.93	45.84	0.35%	3,127
Jan 26, 2026	45.15	45.89	44.71	45.77	45.68	1.37%	7,005
Jan 23, 2026	46.12	46.12	45.00	45.15	45.06	-3.05%	3,020
Jan 22, 2026	47.00	47.11	46.16	46.57	46.48	0.54%	4,321
Jan 21, 2026	45.69	46.32	45.22	46.32	46.23	2.09%	13,240
Jan 20, 2026	46.00	46.05	45.05	45.37	45.28	-3.69%	8,761
Jan 19, 2026	46.50	47.11	46.11	47.11	46.92	0.86%	1,239
Jan 16, 2026	47.00	47.00	46.25	46.71	46.52	0.24%	2,293
Jan 15, 2026	46.51	46.73	46.51	46.60	46.41	1.30%	4,102
Jan 14, 2026	45.79	46.00	45.79	46.00	45.81	0.55%	2,246
Jan 13, 2026	45.84	46.34	45.75	45.75	45.56	1.28%	6,197
Jan 12, 2026	44.43	45.39	44.21	45.17	44.98	1.48%	2,057
Jan 9, 2026	43.94	44.54	43.92	44.51	44.33	1.85%	9,358
Jan 8, 2026	42.98	43.81	42.98	43.70	43.52	1.63%	3,105
Jan 7, 2026	45.05	45.05	42.95	43.00	42.82	-3.93%	1,847
Jan 6, 2026	44.90	44.96	44.75	44.76	44.57	0.72%	1,723
Jan 5, 2026	43.74	44.71	43.74	44.44	44.26	3.30%	12,172
Jan 2, 2026	41.66	43.12	41.66	43.02	42.84	4.04%	20,972
Dec 31, 2025	41.54	41.54	41.35	41.35	41.18	-0.74%	1,169
Dec 30, 2025	41.54	41.66	41.54	41.66	41.49	-0.14%	454
Dec 29, 2025	41.83	41.83	41.45	41.72	41.55	-1.00%	2,672
Dec 24, 2025	42.21	42.21	42.14	42.14	41.97	-0.40%	801
Dec 23, 2025	42.31	42.31	42.31	42.31	42.13	0.50%	158
Dec 22, 2025	42.05	42.10	41.54	42.10	41.93	1.25%	3,333
Dec 19, 2025	41.80	41.80	41.58	41.58	41.41	2.64%	400
Dec 17, 2025	42.18	42.30	40.24	40.51	40.34	-4.84%	14,045
Dec 16, 2025	42.80	42.94	42.32	42.57	42.39	0.16%	7,013
Dec 15, 2025	43.88	43.88	42.46	42.50	42.32	-1.60%	21,932
Dec 12, 2025	45.11	45.12	43.06	43.19	43.01	-4.36%	48,504
Dec 11, 2025	44.27	45.17	43.93	45.16	44.97	1.57%	13,462
Dec 10, 2025	43.41	44.55	43.39	44.46	44.28	3.90%	15,086
Dec 9, 2025	43.09	43.22	42.79	42.79	42.61	-0.60%	4,535
Dec 8, 2025	43.83	43.83	42.83	43.05	42.87	-1.03%	1,067
Dec 5, 2025	43.57	43.75	43.32	43.50	43.32	0.55%	2,824
Dec 4, 2025	43.20	43.46	43.18	43.26	43.08	1.10%	7,693
Dec 3, 2025	42.11	42.82	41.12	42.79	42.61	1.59%	10,942
Dec 2, 2025	41.43	42.26	41.36	42.12	41.95	2.68%	6,948