Skip to main content
Caterpillar Inc. (CAT)
NYSE: CAT · Real-Time Price · USD
997.47
-59.54 (-5.63%)
At close: Jun 26, 2026, 4:00 PM EDT
999.60
+2.13 (0.21%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Caterpillar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261,031.851,031.85989.64997.47997.47-5.63%12,641,756
Jun 25, 20261,024.641,057.071,015.001,057.011,057.016.29%4,587,123
Jun 24, 2026981.611,004.87970.05994.45994.451.04%3,368,417
Jun 23, 2026985.25994.60972.65984.24984.24-3.72%4,100,030
Jun 22, 2026999.281,023.29999.001,022.281,022.283.70%3,922,401
Jun 18, 2026979.00994.49976.33985.82985.823.13%6,056,206
Jun 17, 2026956.98975.64953.00955.92955.921.11%2,688,947
Jun 16, 2026942.80961.33939.17945.46945.461.23%2,823,594
Jun 15, 2026935.00946.10928.50933.93933.932.57%2,392,835
Jun 12, 2026905.24918.98899.20910.57910.571.44%2,025,025
Jun 11, 2026872.40900.65870.03897.63897.634.84%3,386,585
Jun 10, 2026901.74906.00854.73856.16856.16-6.40%3,593,532
Jun 9, 2026927.49938.18876.99914.70914.70-0.10%2,917,897
Jun 8, 2026917.00927.34902.74915.64915.641.26%2,544,945
Jun 5, 2026929.93934.03901.50904.28904.28-3.85%2,680,524
Jun 4, 2026913.99946.83903.00940.48940.481.54%2,923,976
Jun 3, 2026914.43936.71912.39926.18926.181.80%2,327,282
Jun 2, 2026876.67911.96873.12909.81909.815.14%2,793,831
Jun 1, 2026860.16873.77853.37865.36865.36-1.20%2,580,059
May 29, 2026886.69890.81866.19875.87875.87-1.33%4,722,180
May 28, 2026898.56905.00880.47887.67887.67-2.45%2,671,606
May 27, 2026905.18911.67889.83909.93909.930.15%2,453,321
May 26, 2026884.95909.56878.02908.55908.553.26%2,175,246
May 22, 2026878.00893.84861.06879.89879.891.61%1,973,585
May 21, 2026864.90872.67858.60865.95865.95-0.76%1,727,265
May 20, 2026871.22877.76857.06872.56872.561.44%2,394,992
May 19, 2026861.59869.86845.55860.15860.15-0.44%3,186,890
May 18, 2026893.32893.32850.83863.95863.95-2.74%2,706,899
May 15, 2026898.75899.73880.20888.31888.31-3.47%2,817,967
May 14, 2026910.00920.35902.50920.22920.221.99%2,095,582
May 13, 2026912.50922.99897.38902.30902.30-1.08%1,957,140
May 12, 2026912.00915.09894.51912.14912.14-1.58%2,348,885
May 11, 2026903.61929.00895.06926.79926.793.27%2,811,658
May 8, 2026911.00914.77893.85897.45897.450.20%2,030,291
May 7, 2026929.96931.35886.88895.69895.69-3.37%2,957,310
May 6, 2026913.50930.54905.35926.93926.932.47%3,010,561
May 5, 2026888.10908.90888.10904.59904.593.41%2,581,097
May 4, 2026887.28892.84869.59874.78874.78-1.67%2,669,860
May 1, 2026896.84905.00879.58889.67889.67-0.05%2,376,503
Apr 30, 2026856.63896.98850.80890.11890.119.88%5,203,322
Apr 29, 2026822.93823.21809.10810.05810.05-0.96%2,566,311
Apr 28, 2026814.35825.00805.00817.87817.87-1.32%1,875,554
Apr 27, 2026829.76836.02816.72828.79828.79-0.24%1,987,044
Apr 24, 2026839.26839.50826.65830.79830.79-0.53%2,253,922
Apr 23, 2026817.11845.27815.46835.24835.243.26%2,601,828
Apr 22, 2026812.50817.85805.48808.87808.871.05%1,628,402
Apr 21, 2026804.88820.20797.79800.45800.450.26%2,293,546
Apr 20, 2026790.90799.63786.83798.40798.400.66%1,454,089
Apr 17, 2026780.51801.77776.00794.65793.152.85%2,818,838
Apr 16, 2026768.00772.81754.45772.66771.200.32%2,005,066
Apr 15, 2026787.10789.97756.65770.17768.72-3.03%2,764,742
Apr 14, 2026796.00798.00782.04794.25792.750.32%1,866,304
Apr 13, 2026788.42798.54785.33791.73790.240.14%1,820,142
Apr 10, 2026790.67797.85786.24790.66789.170.46%1,872,030
Apr 9, 2026773.00795.52772.99787.07785.582.01%2,801,890
Apr 8, 2026764.62774.40753.10771.58770.126.51%3,013,995
Apr 7, 2026719.59725.73708.93724.44723.070.44%1,549,121
Apr 6, 2026716.74722.57704.27721.24719.880.56%1,246,531
Apr 2, 2026705.57735.41705.45717.22715.87-1.79%1,764,325
Apr 1, 2026722.00740.01719.74730.32728.943.09%2,435,826
Mar 31, 2026680.00708.89672.00708.46707.126.15%3,002,163
Mar 30, 2026702.21702.99664.57667.43666.17-4.02%2,609,971
Mar 27, 2026694.47708.36692.33695.40694.09-1.11%2,059,801
Mar 26, 2026710.07717.97696.43703.19701.86-2.20%2,428,682
Mar 25, 2026727.25729.35717.00719.04717.680.34%1,591,456
Mar 24, 2026693.80721.15693.03716.63715.282.13%2,098,290
Mar 23, 2026699.00712.00694.56701.70700.383.06%2,981,009
Mar 20, 2026686.63694.06670.44680.88679.60-1.13%5,131,128
Mar 19, 2026676.49693.49669.00688.65687.35-0.72%2,240,180
Mar 18, 2026701.31711.84692.70693.62692.31-1.19%1,796,173
Mar 17, 2026707.36709.00694.91702.00700.680.32%1,824,937
Mar 16, 2026705.37710.00694.60699.78698.460.83%2,145,487
Mar 13, 2026704.34706.93687.18693.99692.68-0.96%2,042,163
Mar 12, 2026693.00703.77679.76700.69699.37-0.98%3,231,819
Mar 11, 2026713.50720.42703.63707.59706.25-1.27%1,953,586
Mar 10, 2026712.78730.79710.28716.68715.331.68%3,089,074
Mar 9, 2026665.22708.63662.85704.82703.493.51%3,584,373
Mar 6, 2026682.47696.33675.07680.90679.62-3.57%3,564,419
Mar 5, 2026720.00728.07693.58706.08704.75-3.54%3,719,844
Mar 4, 2026737.09746.01730.84731.97730.591.36%2,823,711
Mar 3, 2026728.27731.67706.60722.18720.82-4.01%3,332,671
Mar 2, 2026733.49755.73725.06752.32750.901.28%2,473,058
Feb 27, 2026745.22751.49731.04742.83741.43-1.34%3,441,936
Feb 26, 2026770.61770.61728.40752.93751.51-1.78%3,350,914
Feb 25, 2026772.50777.60756.74766.61765.16-0.21%2,606,526
Feb 24, 2026755.00773.94751.69768.23766.781.55%2,615,316
Feb 23, 2026758.95767.98752.78756.47755.04-0.43%2,289,560
Feb 20, 2026755.00771.97752.11759.74758.31-0.10%2,095,147
Feb 19, 2026752.00762.00744.15760.53759.091.14%2,908,016
Feb 18, 2026765.11772.70750.38751.97750.55-1.67%2,563,692
Feb 17, 2026765.00774.42750.00764.76763.32-1.22%3,450,284
Feb 13, 2026765.00784.00747.42774.20772.742.10%3,232,805
Feb 12, 2026776.69789.81756.01758.29756.86-2.16%4,893,393
Feb 11, 2026758.68775.54756.10775.00773.544.40%3,926,333
Feb 10, 2026742.75752.00737.67742.37740.970.03%4,008,672
Feb 9, 2026724.50743.50721.61742.12740.722.19%2,496,781
Feb 6, 2026692.57727.40690.52726.20724.837.06%3,359,724
Feb 5, 2026681.54686.50665.07678.31677.03-1.95%2,792,796
Feb 4, 2026707.00723.16675.00691.82690.51-1.57%7,146,654
Feb 3, 2026694.36710.03691.40702.89701.561.73%3,500,313