Caterpillar Inc. (VIE:CAT)
Austria
· Delayed Price · Currency is EUR 596.00
-20.00 (-3.25%)
At close: Mar 6, 2026
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 612.00 | 612.00 | 586.00 | 596.00 | 596.00 | -3.25% | 36 |
| Mar 5, 2026 | 630.00 | 633.00 | 616.00 | 616.00 | 616.00 | -3.45% | - |
| Mar 4, 2026 | 619.00 | 638.00 | 619.00 | 638.00 | 638.00 | 2.57% | 30 |
| Mar 3, 2026 | 634.00 | 634.00 | 622.00 | 622.00 | 622.00 | -2.35% | 11 |
| Mar 2, 2026 | 618.00 | 637.00 | 618.00 | 637.00 | 637.00 | 1.59% | 2 |
| Feb 27, 2026 | 637.00 | 637.00 | 627.00 | 627.00 | 627.00 | -1.42% | 1 |
| Feb 26, 2026 | 647.00 | 650.00 | 636.00 | 636.00 | 636.00 | -2.00% | 12 |
| Feb 25, 2026 | 653.00 | 657.00 | 649.00 | 649.00 | 649.00 | -0.46% | - |
| Feb 24, 2026 | 644.00 | 652.00 | 642.00 | 652.00 | 652.00 | 1.24% | 20 |
| Feb 23, 2026 | 640.00 | 644.00 | 640.00 | 644.00 | 644.00 | -0.16% | 25 |
| Feb 20, 2026 | 649.00 | 650.00 | 642.00 | 645.00 | 645.00 | -0.31% | 21 |
| Feb 19, 2026 | 640.00 | 647.00 | 636.00 | 647.00 | 647.00 | -0.61% | 42 |
| Feb 18, 2026 | 646.00 | 652.00 | 642.00 | 651.00 | 651.00 | 0.93% | 24 |
| Feb 17, 2026 | 652.00 | 654.00 | 645.00 | 645.00 | 645.00 | -1.83% | 42 |
| Feb 16, 2026 | 656.00 | 662.00 | 656.00 | 657.00 | 657.00 | -0.15% | 19 |
| Feb 13, 2026 | 638.00 | 658.00 | 638.00 | 658.00 | 658.00 | 1.70% | - |
| Feb 12, 2026 | 660.00 | 662.00 | 647.00 | 647.00 | 647.00 | -0.31% | 30 |
| Feb 11, 2026 | 627.00 | 649.00 | 627.00 | 649.00 | 649.00 | 4.01% | - |
| Feb 10, 2026 | 626.00 | 628.00 | 624.00 | 624.00 | 624.00 | 0.81% | - |
| Feb 9, 2026 | 614.00 | 619.00 | 607.00 | 619.00 | 619.00 | 2.31% | 1 |
| Feb 6, 2026 | 581.00 | 605.00 | 581.00 | 605.00 | 605.00 | 5.03% | - |
| Feb 5, 2026 | 587.00 | 589.00 | 576.00 | 576.00 | 576.00 | -3.19% | - |
| Feb 4, 2026 | 598.00 | 601.00 | 595.00 | 595.00 | 595.00 | -0.17% | - |
| Feb 3, 2026 | 589.00 | 596.00 | 588.00 | 596.00 | 596.00 | 3.29% | - |
| Feb 2, 2026 | 546.00 | 577.00 | 546.00 | 577.00 | 577.00 | 4.53% | - |
| Jan 30, 2026 | 553.00 | 554.00 | 551.00 | 552.00 | 552.00 | 0.73% | - |
| Jan 29, 2026 | 543.00 | 550.00 | 543.00 | 548.00 | 548.00 | 2.05% | 60 |
| Jan 28, 2026 | 535.00 | 537.00 | 535.00 | 537.00 | 537.00 | 0.37% | - |
| Jan 27, 2026 | 538.00 | 538.00 | 535.00 | 535.00 | 535.00 | 2.10% | - |
| Jan 26, 2026 | 528.00 | 529.00 | 524.00 | 524.00 | 524.00 | -2.42% | - |
| Jan 23, 2026 | 554.00 | 554.00 | 537.00 | 537.00 | 537.00 | -2.72% | - |
| Jan 22, 2026 | 554.00 | 557.00 | 552.00 | 552.00 | 552.00 | 1.47% | - |
| Jan 21, 2026 | 539.00 | 544.00 | 538.00 | 544.00 | 544.00 | -0.91% | - |
| Jan 20, 2026 | 543.00 | 549.00 | 536.00 | 549.00 | 549.00 | -1.44% | - |
| Jan 16, 2026 | 564.00 | 564.00 | 557.00 | 557.00 | 555.70 | -0.89% | 1 |
| Jan 15, 2026 | 555.00 | 562.00 | 554.00 | 562.00 | 560.69 | 3.31% | 1 |
| Jan 14, 2026 | 548.00 | 550.00 | 544.00 | 544.00 | 542.73 | -1.09% | - |
| Jan 13, 2026 | 541.00 | 550.00 | 539.00 | 550.00 | 548.72 | 2.61% | 50 |
| Jan 12, 2026 | 527.00 | 536.00 | 526.00 | 536.00 | 534.75 | 1.32% | 10 |
| Jan 9, 2026 | 523.00 | 529.00 | 523.00 | 529.00 | 527.77 | 2.72% | - |
| Jan 8, 2026 | 510.00 | 515.00 | 508.00 | 515.00 | 513.80 | -0.96% | 1 |
| Jan 7, 2026 | 534.00 | 535.00 | 520.00 | 520.00 | 518.79 | -2.26% | - |
| Jan 6, 2026 | 528.00 | 532.00 | 526.00 | 532.00 | 530.76 | 0.19% | - |
| Jan 5, 2026 | 514.00 | 531.00 | 514.00 | 531.00 | 529.76 | 4.94% | - |
| Jan 2, 2026 | 492.00 | 506.00 | 492.00 | 506.00 | 504.82 | 2.64% | 1 |
| Dec 30, 2025 | 491.50 | 493.00 | 491.00 | 493.00 | 491.85 | 0.31% | 1 |
| Dec 29, 2025 | 495.50 | 495.50 | 491.50 | 491.50 | 490.36 | -1.21% | - |
| Dec 23, 2025 | 494.50 | 497.50 | 494.00 | 497.50 | 496.34 | 1.02% | - |
| Dec 22, 2025 | 494.50 | 496.50 | 492.50 | 492.50 | 491.35 | 0.20% | - |
| Dec 19, 2025 | 483.00 | 491.50 | 483.00 | 491.50 | 490.36 | 1.24% | - |
| Dec 18, 2025 | 477.50 | 488.00 | 477.50 | 485.50 | 484.37 | 1.89% | 1 |
| Dec 17, 2025 | 503.00 | 504.00 | 476.50 | 476.50 | 475.39 | -5.46% | - |
| Dec 16, 2025 | 508.00 | 508.00 | 502.00 | 504.00 | 502.83 | -0.40% | 1 |
| Dec 15, 2025 | 515.00 | 515.00 | 506.00 | 506.00 | 504.82 | -0.78% | 2 |
| Dec 12, 2025 | 535.00 | 537.00 | 510.00 | 510.00 | 508.81 | -3.23% | - |
| Dec 11, 2025 | 523.00 | 527.00 | 523.00 | 527.00 | 525.77 | 1.54% | 2 |
| Dec 10, 2025 | 512.00 | 519.00 | 512.00 | 519.00 | 517.79 | 1.17% | - |
| Dec 9, 2025 | 513.00 | 513.00 | 511.00 | 513.00 | 511.81 | -0.58% | - |
| Dec 8, 2025 | 520.00 | 520.00 | 516.00 | 516.00 | 514.80 | - | - |
| Dec 5, 2025 | 515.00 | 521.00 | 515.00 | 516.00 | 514.80 | 0.19% | 25 |
| Dec 4, 2025 | 509.00 | 515.00 | 504.00 | 515.00 | 513.80 | 3.00% | - |
| Dec 3, 2025 | 501.00 | 502.00 | 498.00 | 500.00 | 498.84 | 1.11% | - |
| Dec 2, 2025 | 489.00 | 494.50 | 489.00 | 494.50 | 493.35 | 0.30% | - |
| Dec 1, 2025 | 494.00 | 494.00 | 490.00 | 493.00 | 491.85 | -0.60% | - |
| Nov 28, 2025 | 498.50 | 499.50 | 496.00 | 496.00 | 494.85 | - | 18 |
| Nov 27, 2025 | 495.50 | 498.00 | 495.50 | 496.00 | 494.85 | 0.61% | - |
| Nov 26, 2025 | 492.00 | 493.00 | 489.00 | 493.00 | 491.85 | 2.39% | - |
| Nov 25, 2025 | 486.00 | 489.50 | 481.50 | 481.50 | 480.38 | 0.63% | - |
| Nov 24, 2025 | 480.50 | 480.50 | 478.00 | 478.50 | 477.39 | 0.31% | - |
| Nov 21, 2025 | 473.50 | 477.00 | 473.00 | 477.00 | 475.89 | -0.73% | 3 |
| Nov 20, 2025 | 483.50 | 490.00 | 480.50 | 480.50 | 479.38 | - | 1 |
| Nov 19, 2025 | 472.50 | 480.50 | 472.50 | 480.50 | 479.38 | 1.05% | - |
| Nov 18, 2025 | 473.00 | 475.50 | 469.00 | 475.50 | 474.39 | -1.35% | - |
| Nov 17, 2025 | 482.50 | 482.50 | 478.50 | 482.00 | 480.88 | 0.63% | 2 |
| Nov 14, 2025 | 477.00 | 479.00 | 469.50 | 479.00 | 477.88 | 0.42% | - |
| Nov 13, 2025 | 495.50 | 495.50 | 477.00 | 477.00 | 475.89 | -4.22% | - |
| Nov 12, 2025 | 490.00 | 498.00 | 490.00 | 498.00 | 496.84 | 1.53% | - |
| Nov 11, 2025 | 494.00 | 494.00 | 490.50 | 490.50 | 489.36 | - | - |
| Nov 10, 2025 | 492.00 | 494.00 | 490.50 | 490.50 | 489.36 | 2.29% | - |
| Nov 7, 2025 | 495.50 | 495.50 | 479.50 | 479.50 | 478.38 | -2.44% | - |
| Nov 6, 2025 | 496.50 | 499.00 | 491.50 | 491.50 | 490.36 | 1.03% | - |
| Nov 5, 2025 | 478.50 | 486.50 | 476.50 | 486.50 | 485.37 | 1.35% | - |
| Nov 4, 2025 | 489.50 | 489.50 | 480.00 | 480.00 | 478.88 | -3.32% | - |
| Nov 3, 2025 | 501.00 | 504.00 | 496.50 | 496.50 | 495.34 | -0.90% | - |
| Oct 31, 2025 | 504.00 | 505.00 | 501.00 | 501.00 | 499.83 | -1.18% | - |
| Oct 30, 2025 | 503.00 | 512.00 | 502.00 | 507.00 | 505.82 | 0.40% | - |
| Oct 29, 2025 | 450.50 | 510.00 | 449.50 | 505.00 | 503.82 | 11.73% | 32 |
| Oct 28, 2025 | 452.50 | 452.50 | 451.50 | 452.00 | 450.95 | 0.78% | - |
| Oct 27, 2025 | 453.00 | 454.00 | 448.50 | 448.50 | 447.46 | -0.88% | 1 |
| Oct 24, 2025 | 450.50 | 452.50 | 449.00 | 452.50 | 451.45 | 1.69% | - |
| Oct 23, 2025 | 444.00 | 446.00 | 444.00 | 445.00 | 443.96 | 0.68% | - |
| Oct 22, 2025 | 451.00 | 453.50 | 442.00 | 442.00 | 440.97 | -3.49% | 2 |
| Oct 21, 2025 | 457.00 | 458.00 | 455.50 | 458.00 | 456.93 | 1.10% | - |
| Oct 20, 2025 | 453.00 | 455.00 | 452.50 | 453.00 | 451.95 | -1.63% | - |
| Oct 16, 2025 | 460.00 | 464.00 | 460.00 | 460.50 | 458.14 | 0.33% | 1 |
| Oct 15, 2025 | 458.00 | 461.00 | 456.50 | 459.00 | 456.64 | 2.80% | 57 |
| Oct 14, 2025 | 433.00 | 446.50 | 432.00 | 446.50 | 444.21 | 3.24% | 1 |
| Oct 13, 2025 | 433.50 | 435.00 | 432.50 | 432.50 | 430.28 | 1.29% | - |
| Oct 10, 2025 | 434.00 | 436.00 | 427.00 | 427.00 | 424.81 | -1.39% | - |
| Oct 9, 2025 | 434.00 | 434.00 | 433.00 | 433.00 | 430.78 | -0.12% | 10 |