Caterpillar Inc. (CAT)
NYSE: CAT · Real-Time Price · USD
693.36
-12.72 (-1.80%)
Mar 6, 2026, 11:48 AM EST - Market open
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 682.47 | 696.32 | 675.07 | 692.07 | - | -1.98% | 1,064,495 |
| Mar 5, 2026 | 720.00 | 728.07 | 693.58 | 706.08 | 706.08 | -3.54% | 3,710,106 |
| Mar 4, 2026 | 737.09 | 746.01 | 730.84 | 731.97 | 731.97 | 1.36% | 2,777,134 |
| Mar 3, 2026 | 728.27 | 731.67 | 706.60 | 722.18 | 722.18 | -4.01% | 3,315,663 |
| Mar 2, 2026 | 733.49 | 755.73 | 725.06 | 752.32 | 752.32 | 1.28% | 2,425,354 |
| Feb 27, 2026 | 745.22 | 751.49 | 731.04 | 742.83 | 742.83 | -1.34% | 3,421,662 |
| Feb 26, 2026 | 770.61 | 770.61 | 728.40 | 752.93 | 752.93 | -1.78% | 3,350,914 |
| Feb 25, 2026 | 772.50 | 777.60 | 756.74 | 766.61 | 766.61 | -0.21% | 2,606,526 |
| Feb 24, 2026 | 755.00 | 773.94 | 751.69 | 768.23 | 768.23 | 1.55% | 2,615,316 |
| Feb 23, 2026 | 758.95 | 767.98 | 752.78 | 756.47 | 756.47 | -0.43% | 2,289,560 |
| Feb 20, 2026 | 755.00 | 771.97 | 752.11 | 759.74 | 759.74 | -0.10% | 2,095,147 |
| Feb 19, 2026 | 752.00 | 762.00 | 744.15 | 760.53 | 760.53 | 1.14% | 2,908,016 |
| Feb 18, 2026 | 765.11 | 772.70 | 750.38 | 751.97 | 751.97 | -1.67% | 2,563,692 |
| Feb 17, 2026 | 765.00 | 774.42 | 750.00 | 764.76 | 764.76 | -1.22% | 3,450,284 |
| Feb 13, 2026 | 765.00 | 784.00 | 747.42 | 774.20 | 774.20 | 2.10% | 3,232,805 |
| Feb 12, 2026 | 776.69 | 789.81 | 756.01 | 758.29 | 758.29 | -2.16% | 4,893,393 |
| Feb 11, 2026 | 758.68 | 775.54 | 756.10 | 775.00 | 775.00 | 4.40% | 3,926,333 |
| Feb 10, 2026 | 742.75 | 752.00 | 737.67 | 742.37 | 742.37 | 0.03% | 4,008,672 |
| Feb 9, 2026 | 724.50 | 743.50 | 721.61 | 742.12 | 742.12 | 2.19% | 2,496,781 |
| Feb 6, 2026 | 692.57 | 727.40 | 690.52 | 726.20 | 726.20 | 7.06% | 3,359,724 |
| Feb 5, 2026 | 681.54 | 686.50 | 665.07 | 678.31 | 678.31 | -1.95% | 2,792,796 |
| Feb 4, 2026 | 707.00 | 723.16 | 675.00 | 691.82 | 691.82 | -1.57% | 7,146,654 |
| Feb 3, 2026 | 694.36 | 710.03 | 691.40 | 702.89 | 702.89 | 1.73% | 3,500,313 |
| Feb 2, 2026 | 659.82 | 691.38 | 657.43 | 690.91 | 690.91 | 5.10% | 4,450,010 |
| Jan 30, 2026 | 655.65 | 677.83 | 650.31 | 657.36 | 657.36 | -1.18% | 3,300,085 |
| Jan 29, 2026 | 655.17 | 679.99 | 642.73 | 665.24 | 665.24 | 3.41% | 4,441,879 |
| Jan 28, 2026 | 637.97 | 647.28 | 628.98 | 643.28 | 643.28 | 0.68% | 2,720,670 |
| Jan 27, 2026 | 640.00 | 644.13 | 633.23 | 638.91 | 638.91 | 0.47% | 1,806,955 |
| Jan 26, 2026 | 628.00 | 639.00 | 619.26 | 635.92 | 635.92 | 1.48% | 2,532,867 |
| Jan 23, 2026 | 644.12 | 646.50 | 623.57 | 626.62 | 626.62 | -3.36% | 2,267,826 |
| Jan 22, 2026 | 649.11 | 655.78 | 640.90 | 648.41 | 648.41 | 0.47% | 1,565,707 |
| Jan 21, 2026 | 633.67 | 647.20 | 627.32 | 645.38 | 645.38 | 2.60% | 2,490,744 |
| Jan 20, 2026 | 642.00 | 644.10 | 625.12 | 629.00 | 629.00 | -2.77% | 2,638,501 |
| Jan 16, 2026 | 651.97 | 655.68 | 641.01 | 646.89 | 645.34 | -0.04% | 2,554,861 |
| Jan 15, 2026 | 644.94 | 652.36 | 644.04 | 647.18 | 645.63 | 1.32% | 2,052,803 |
| Jan 14, 2026 | 634.10 | 639.73 | 623.07 | 638.75 | 637.22 | 0.35% | 2,106,113 |
| Jan 13, 2026 | 633.20 | 644.59 | 633.00 | 636.53 | 635.01 | 1.07% | 1,959,083 |
| Jan 12, 2026 | 614.65 | 630.98 | 612.96 | 629.77 | 628.26 | 1.97% | 1,856,964 |
| Jan 9, 2026 | 609.97 | 619.15 | 608.20 | 617.62 | 616.14 | 1.56% | 1,822,011 |
| Jan 8, 2026 | 596.52 | 609.58 | 594.18 | 608.13 | 606.67 | 1.95% | 2,075,412 |
| Jan 7, 2026 | 623.00 | 625.00 | 595.78 | 596.52 | 595.09 | -4.26% | 3,312,371 |
| Jan 6, 2026 | 616.00 | 626.77 | 608.90 | 623.09 | 621.60 | 1.13% | 2,706,762 |
| Jan 5, 2026 | 607.88 | 621.75 | 606.22 | 616.10 | 614.63 | 2.96% | 3,444,837 |
| Jan 2, 2026 | 577.59 | 599.61 | 575.31 | 598.41 | 596.98 | 4.46% | 2,762,009 |
| Dec 31, 2025 | 577.30 | 578.94 | 572.05 | 572.87 | 571.50 | -0.78% | 1,164,004 |
| Dec 30, 2025 | 580.01 | 580.98 | 575.51 | 577.39 | 576.01 | -0.21% | 1,216,946 |
| Dec 29, 2025 | 580.09 | 583.97 | 574.64 | 578.61 | 577.22 | -0.75% | 2,585,835 |
| Dec 26, 2025 | 583.21 | 583.83 | 578.65 | 583.00 | 581.60 | -0.13% | 954,395 |
| Dec 24, 2025 | 582.66 | 587.13 | 581.00 | 583.76 | 582.36 | 0.23% | 947,042 |
| Dec 23, 2025 | 580.50 | 588.71 | 580.50 | 582.42 | 581.03 | - | 1,731,351 |
| Dec 22, 2025 | 584.49 | 585.79 | 575.69 | 582.41 | 581.02 | 1.07% | 2,387,725 |
| Dec 19, 2025 | 572.69 | 581.73 | 570.33 | 576.22 | 574.84 | 1.84% | 5,355,561 |
| Dec 18, 2025 | 568.50 | 574.66 | 561.91 | 565.83 | 564.48 | 0.70% | 2,193,033 |
| Dec 17, 2025 | 587.59 | 591.00 | 557.46 | 561.89 | 560.54 | -4.59% | 3,753,312 |
| Dec 16, 2025 | 590.70 | 598.66 | 586.28 | 588.93 | 587.52 | -0.14% | 2,319,382 |
| Dec 15, 2025 | 602.53 | 604.15 | 587.89 | 589.76 | 588.35 | -1.36% | 3,968,606 |
| Dec 12, 2025 | 626.00 | 627.50 | 595.78 | 597.89 | 596.46 | -4.43% | 4,581,053 |
| Dec 11, 2025 | 610.45 | 626.81 | 604.26 | 625.61 | 624.11 | 1.67% | 2,779,489 |
| Dec 10, 2025 | 600.13 | 617.23 | 598.69 | 615.35 | 613.88 | 3.53% | 2,797,893 |
| Dec 9, 2025 | 593.05 | 599.99 | 592.23 | 594.36 | 592.94 | -0.36% | 1,736,165 |
| Dec 8, 2025 | 604.66 | 604.85 | 591.93 | 596.50 | 595.07 | -1.11% | 1,815,944 |
| Dec 5, 2025 | 604.00 | 607.00 | 597.74 | 603.17 | 601.73 | 0.67% | 2,177,278 |
| Dec 4, 2025 | 590.18 | 602.72 | 587.00 | 599.15 | 597.72 | 1.30% | 2,313,594 |
| Dec 3, 2025 | 581.40 | 593.24 | 562.21 | 591.49 | 590.07 | 1.55% | 2,545,695 |
| Dec 2, 2025 | 571.33 | 585.56 | 569.06 | 582.47 | 581.08 | 2.54% | 2,749,464 |
| Dec 1, 2025 | 570.41 | 575.59 | 567.00 | 568.06 | 566.70 | -1.34% | 1,764,470 |
| Nov 28, 2025 | 573.79 | 577.36 | 572.40 | 575.76 | 574.38 | 0.35% | 1,019,499 |
| Nov 26, 2025 | 566.61 | 574.88 | 566.02 | 573.73 | 572.36 | 1.26% | 1,995,114 |
| Nov 25, 2025 | 564.59 | 567.14 | 547.55 | 566.61 | 565.25 | 1.25% | 3,105,486 |
| Nov 24, 2025 | 552.13 | 565.74 | 550.67 | 559.60 | 558.26 | 1.67% | 4,653,463 |
| Nov 21, 2025 | 545.82 | 554.99 | 537.08 | 550.43 | 549.11 | 0.79% | 2,921,913 |
| Nov 20, 2025 | 565.95 | 568.87 | 541.00 | 546.13 | 544.82 | -1.26% | 3,195,043 |
| Nov 19, 2025 | 550.00 | 560.91 | 547.64 | 553.11 | 551.79 | 1.14% | 1,880,907 |
| Nov 18, 2025 | 543.35 | 551.57 | 538.05 | 546.88 | 545.57 | -0.94% | 1,918,917 |
| Nov 17, 2025 | 552.59 | 561.59 | 547.57 | 552.05 | 550.73 | -0.36% | 1,941,133 |
| Nov 14, 2025 | 548.96 | 558.31 | 541.00 | 554.03 | 552.70 | 0.09% | 2,764,743 |
| Nov 13, 2025 | 572.77 | 576.82 | 544.63 | 553.55 | 552.22 | -3.40% | 3,458,688 |
| Nov 12, 2025 | 570.50 | 581.27 | 570.50 | 573.02 | 571.65 | 0.90% | 2,645,380 |
| Nov 11, 2025 | 568.72 | 570.45 | 560.26 | 567.93 | 566.57 | -0.51% | 1,517,433 |
| Nov 10, 2025 | 570.00 | 574.18 | 561.51 | 570.85 | 569.48 | 1.38% | 1,830,279 |
| Nov 7, 2025 | 563.55 | 565.58 | 550.33 | 563.10 | 561.75 | -1.17% | 2,320,052 |
| Nov 6, 2025 | 573.20 | 583.99 | 564.23 | 569.78 | 568.42 | 0.11% | 2,246,131 |
| Nov 5, 2025 | 551.94 | 574.01 | 550.36 | 569.15 | 567.79 | 3.94% | 2,687,069 |
| Nov 4, 2025 | 565.00 | 566.50 | 545.20 | 547.58 | 546.27 | -4.03% | 3,440,740 |
| Nov 3, 2025 | 575.93 | 576.22 | 565.39 | 570.59 | 569.22 | -1.16% | 2,439,751 |
| Oct 31, 2025 | 584.03 | 587.05 | 571.35 | 577.26 | 575.88 | -1.01% | 2,974,760 |
| Oct 30, 2025 | 577.89 | 593.77 | 575.77 | 583.15 | 581.75 | -0.40% | 2,574,806 |
| Oct 29, 2025 | 558.18 | 596.21 | 558.00 | 585.49 | 584.09 | 11.63% | 6,948,546 |
| Oct 28, 2025 | 525.96 | 530.29 | 521.67 | 524.47 | 523.21 | -0.49% | 2,775,399 |
| Oct 27, 2025 | 527.05 | 529.47 | 521.43 | 527.07 | 525.81 | 0.83% | 2,493,765 |
| Oct 24, 2025 | 522.86 | 527.23 | 521.02 | 522.73 | 521.48 | 0.43% | 2,392,328 |
| Oct 23, 2025 | 518.33 | 522.89 | 513.01 | 520.50 | 519.25 | 1.28% | 2,619,367 |
| Oct 22, 2025 | 525.73 | 525.80 | 510.21 | 513.91 | 512.68 | -2.05% | 4,149,408 |
| Oct 21, 2025 | 525.07 | 533.38 | 522.04 | 524.65 | 523.39 | -1.23% | 2,259,080 |
| Oct 20, 2025 | 529.56 | 534.20 | 526.94 | 531.18 | 529.91 | 0.78% | 2,170,839 |
| Oct 17, 2025 | 537.38 | 542.21 | 526.97 | 527.08 | 524.33 | -2.57% | 2,814,681 |
| Oct 16, 2025 | 538.06 | 544.99 | 534.70 | 540.96 | 538.14 | 1.29% | 3,463,082 |
| Oct 15, 2025 | 534.20 | 538.45 | 527.21 | 534.05 | 531.26 | 1.25% | 3,447,104 |
| Oct 14, 2025 | 500.58 | 531.56 | 499.01 | 527.47 | 524.72 | 4.50% | 5,459,830 |
| Oct 13, 2025 | 502.15 | 506.38 | 495.45 | 504.76 | 502.12 | 2.74% | 2,618,593 |