Caterpillar Inc. (VIE:CAT)
Austria
· Delayed Price · Currency is EUR 694.60
-4.40 (-0.63%)
At close: Apr 28, 2026
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 708.20 | 708.20 | 692.20 | 694.60 | 694.60 | -0.63% | 91 |
| Apr 27, 2026 | 708.40 | 709.00 | 699.00 | 699.00 | 699.00 | -1.85% | 37 |
| Apr 24, 2026 | 716.80 | 716.80 | 712.20 | 712.20 | 712.20 | -0.59% | - |
| Apr 23, 2026 | 689.20 | 716.40 | 689.20 | 716.40 | 716.40 | 3.41% | 27 |
| Apr 22, 2026 | 688.00 | 695.60 | 688.00 | 692.80 | 692.80 | 0.61% | 130 |
| Apr 21, 2026 | 678.40 | 693.60 | 678.40 | 688.60 | 688.60 | 1.65% | 7 |
| Apr 20, 2026 | 669.00 | 677.40 | 669.00 | 677.40 | 677.40 | 4.47% | 60 |
| Apr 16, 2026 | 654.00 | 654.00 | 648.40 | 648.40 | 647.12 | 0.06% | - |
| Apr 15, 2026 | 674.00 | 674.20 | 648.00 | 648.00 | 646.72 | -3.94% | - |
| Apr 14, 2026 | 673.40 | 675.80 | 672.80 | 674.60 | 673.27 | 0.45% | 2 |
| Apr 13, 2026 | 667.20 | 676.20 | 667.20 | 671.60 | 670.28 | -1.06% | - |
| Apr 10, 2026 | 671.80 | 678.80 | 671.80 | 678.80 | 677.46 | 1.59% | 26 |
| Apr 9, 2026 | 659.20 | 668.20 | 656.60 | 668.20 | 666.88 | 2.14% | 41 |
| Apr 8, 2026 | 647.40 | 660.20 | 646.00 | 654.20 | 652.91 | 5.69% | 163 |
| Apr 7, 2026 | 621.40 | 623.60 | 618.00 | 619.00 | 617.78 | -1.43% | 48 |
| Apr 2, 2026 | 620.00 | 628.00 | 616.00 | 628.00 | 626.76 | -0.63% | - |
| Apr 1, 2026 | 619.00 | 632.00 | 617.00 | 632.00 | 630.75 | 5.86% | 5 |
| Mar 31, 2026 | 588.00 | 597.00 | 586.00 | 597.00 | 595.82 | 1.02% | 84 |
| Mar 30, 2026 | 605.00 | 611.00 | 591.00 | 591.00 | 589.83 | -2.96% | 30 |
| Mar 27, 2026 | 614.00 | 614.00 | 605.00 | 609.00 | 607.80 | -0.16% | 30 |
| Mar 26, 2026 | 625.00 | 625.00 | 610.00 | 610.00 | 608.80 | -2.24% | 11 |
| Mar 25, 2026 | 624.00 | 629.00 | 624.00 | 624.00 | 622.77 | 0.81% | 2 |
| Mar 24, 2026 | 606.00 | 619.00 | 600.00 | 619.00 | 617.78 | 3.00% | 53 |
| Mar 23, 2026 | 581.00 | 609.00 | 580.00 | 601.00 | 599.81 | 2.21% | 47 |
| Mar 20, 2026 | 599.00 | 599.00 | 587.00 | 588.00 | 586.84 | -0.68% | 39 |
| Mar 19, 2026 | 604.00 | 604.00 | 590.00 | 592.00 | 590.83 | -3.43% | 41 |
| Mar 18, 2026 | 615.00 | 615.00 | 609.00 | 613.00 | 611.79 | 0.33% | 11 |
| Mar 17, 2026 | 608.00 | 611.00 | 607.00 | 611.00 | 609.79 | 0.49% | 1 |
| Mar 16, 2026 | 614.00 | 614.00 | 608.00 | 608.00 | 606.80 | - | 2 |
| Mar 13, 2026 | 610.00 | 616.00 | 606.00 | 608.00 | 606.80 | 0.16% | 14 |
| Mar 12, 2026 | 607.00 | 608.00 | 594.00 | 607.00 | 605.80 | -0.98% | - |
| Mar 11, 2026 | 624.00 | 624.00 | 613.00 | 613.00 | 611.79 | -0.97% | 40 |
| Mar 10, 2026 | 607.00 | 619.00 | 607.00 | 619.00 | 617.78 | 4.21% | 10 |
| Mar 9, 2026 | 578.00 | 594.00 | 575.00 | 594.00 | 592.83 | -0.34% | 93 |
| Mar 6, 2026 | 612.00 | 612.00 | 586.00 | 596.00 | 594.82 | -3.25% | 36 |
| Mar 5, 2026 | 630.00 | 633.00 | 616.00 | 616.00 | 614.78 | -3.45% | - |
| Mar 4, 2026 | 619.00 | 638.00 | 619.00 | 638.00 | 636.74 | 2.57% | 30 |
| Mar 3, 2026 | 634.00 | 634.00 | 622.00 | 622.00 | 620.77 | -2.35% | 11 |
| Mar 2, 2026 | 618.00 | 637.00 | 618.00 | 637.00 | 635.74 | 1.59% | 2 |
| Feb 27, 2026 | 637.00 | 637.00 | 627.00 | 627.00 | 625.76 | -1.42% | 1 |
| Feb 26, 2026 | 647.00 | 650.00 | 636.00 | 636.00 | 634.75 | -2.00% | 12 |
| Feb 25, 2026 | 653.00 | 657.00 | 649.00 | 649.00 | 647.72 | -0.46% | - |
| Feb 24, 2026 | 644.00 | 652.00 | 642.00 | 652.00 | 650.71 | 1.24% | 20 |
| Feb 23, 2026 | 640.00 | 644.00 | 640.00 | 644.00 | 642.73 | -0.16% | 25 |
| Feb 20, 2026 | 649.00 | 650.00 | 642.00 | 645.00 | 643.73 | -0.31% | 21 |
| Feb 19, 2026 | 640.00 | 647.00 | 636.00 | 647.00 | 645.72 | -0.61% | 42 |
| Feb 18, 2026 | 646.00 | 652.00 | 642.00 | 651.00 | 649.72 | 0.93% | 24 |
| Feb 17, 2026 | 652.00 | 654.00 | 645.00 | 645.00 | 643.73 | -1.83% | 42 |
| Feb 16, 2026 | 656.00 | 662.00 | 656.00 | 657.00 | 655.70 | -0.15% | 19 |
| Feb 13, 2026 | 638.00 | 658.00 | 638.00 | 658.00 | 656.70 | 1.70% | - |
| Feb 12, 2026 | 660.00 | 662.00 | 647.00 | 647.00 | 645.72 | -0.31% | 30 |
| Feb 11, 2026 | 627.00 | 649.00 | 627.00 | 649.00 | 647.72 | 4.01% | - |
| Feb 10, 2026 | 626.00 | 628.00 | 624.00 | 624.00 | 622.77 | 0.81% | - |
| Feb 9, 2026 | 614.00 | 619.00 | 607.00 | 619.00 | 617.78 | 2.31% | 1 |
| Feb 6, 2026 | 581.00 | 605.00 | 581.00 | 605.00 | 603.81 | 5.03% | - |
| Feb 5, 2026 | 587.00 | 589.00 | 576.00 | 576.00 | 574.86 | -3.19% | - |
| Feb 4, 2026 | 598.00 | 601.00 | 595.00 | 595.00 | 593.83 | -0.17% | - |
| Feb 3, 2026 | 589.00 | 596.00 | 588.00 | 596.00 | 594.82 | 3.29% | - |
| Feb 2, 2026 | 546.00 | 577.00 | 546.00 | 577.00 | 575.86 | 4.53% | - |
| Jan 30, 2026 | 553.00 | 554.00 | 551.00 | 552.00 | 550.91 | 0.73% | - |
| Jan 29, 2026 | 543.00 | 550.00 | 543.00 | 548.00 | 546.92 | 2.05% | 60 |
| Jan 28, 2026 | 535.00 | 537.00 | 535.00 | 537.00 | 535.94 | 0.37% | - |
| Jan 27, 2026 | 538.00 | 538.00 | 535.00 | 535.00 | 533.94 | 2.10% | - |
| Jan 26, 2026 | 528.00 | 529.00 | 524.00 | 524.00 | 522.97 | -2.42% | - |
| Jan 23, 2026 | 554.00 | 554.00 | 537.00 | 537.00 | 535.94 | -2.72% | - |
| Jan 22, 2026 | 554.00 | 557.00 | 552.00 | 552.00 | 550.91 | 1.47% | - |
| Jan 21, 2026 | 539.00 | 544.00 | 538.00 | 544.00 | 542.93 | -0.91% | - |
| Jan 20, 2026 | 543.00 | 549.00 | 536.00 | 549.00 | 547.92 | -1.44% | - |
| Jan 16, 2026 | 564.00 | 564.00 | 557.00 | 557.00 | 554.61 | -0.89% | 1 |
| Jan 15, 2026 | 555.00 | 562.00 | 554.00 | 562.00 | 559.59 | 3.31% | 1 |
| Jan 14, 2026 | 548.00 | 550.00 | 544.00 | 544.00 | 541.66 | -1.09% | - |
| Jan 13, 2026 | 541.00 | 550.00 | 539.00 | 550.00 | 547.64 | 2.61% | 50 |
| Jan 12, 2026 | 527.00 | 536.00 | 526.00 | 536.00 | 533.70 | 1.32% | 10 |
| Jan 9, 2026 | 523.00 | 529.00 | 523.00 | 529.00 | 526.73 | 2.72% | - |
| Jan 8, 2026 | 510.00 | 515.00 | 508.00 | 515.00 | 512.79 | -0.96% | 1 |
| Jan 7, 2026 | 534.00 | 535.00 | 520.00 | 520.00 | 517.77 | -2.26% | - |
| Jan 6, 2026 | 528.00 | 532.00 | 526.00 | 532.00 | 529.71 | 0.19% | - |
| Jan 5, 2026 | 514.00 | 531.00 | 514.00 | 531.00 | 528.72 | 4.94% | - |
| Jan 2, 2026 | 492.00 | 506.00 | 492.00 | 506.00 | 503.83 | 2.64% | 1 |
| Dec 30, 2025 | 491.50 | 493.00 | 491.00 | 493.00 | 490.88 | 0.31% | 1 |
| Dec 29, 2025 | 495.50 | 495.50 | 491.50 | 491.50 | 489.39 | -1.21% | - |
| Dec 23, 2025 | 494.50 | 497.50 | 494.00 | 497.50 | 495.36 | 1.02% | - |
| Dec 22, 2025 | 494.50 | 496.50 | 492.50 | 492.50 | 490.38 | 0.20% | - |
| Dec 19, 2025 | 483.00 | 491.50 | 483.00 | 491.50 | 489.39 | 1.24% | - |
| Dec 18, 2025 | 477.50 | 488.00 | 477.50 | 485.50 | 483.41 | 1.89% | 1 |
| Dec 17, 2025 | 503.00 | 504.00 | 476.50 | 476.50 | 474.45 | -5.46% | - |
| Dec 16, 2025 | 508.00 | 508.00 | 502.00 | 504.00 | 501.83 | -0.40% | 1 |
| Dec 15, 2025 | 515.00 | 515.00 | 506.00 | 506.00 | 503.83 | -0.78% | 2 |
| Dec 12, 2025 | 535.00 | 537.00 | 510.00 | 510.00 | 507.81 | -3.23% | - |
| Dec 11, 2025 | 523.00 | 527.00 | 523.00 | 527.00 | 524.74 | 1.54% | 2 |
| Dec 10, 2025 | 512.00 | 519.00 | 512.00 | 519.00 | 516.77 | 1.17% | - |
| Dec 9, 2025 | 513.00 | 513.00 | 511.00 | 513.00 | 510.80 | -0.58% | - |
| Dec 8, 2025 | 520.00 | 520.00 | 516.00 | 516.00 | 513.78 | - | - |
| Dec 5, 2025 | 515.00 | 521.00 | 515.00 | 516.00 | 513.78 | 0.19% | 25 |
| Dec 4, 2025 | 509.00 | 515.00 | 504.00 | 515.00 | 512.79 | 3.00% | - |
| Dec 3, 2025 | 501.00 | 502.00 | 498.00 | 500.00 | 497.85 | 1.11% | - |
| Dec 2, 2025 | 489.00 | 494.50 | 489.00 | 494.50 | 492.38 | 0.30% | - |
| Dec 1, 2025 | 494.00 | 494.00 | 490.00 | 493.00 | 490.88 | -0.60% | - |
| Nov 28, 2025 | 498.50 | 499.50 | 496.00 | 496.00 | 493.87 | - | 18 |
| Nov 27, 2025 | 495.50 | 498.00 | 495.50 | 496.00 | 493.87 | 0.61% | - |