Caterpillar Inc. (CAT)
NYSE: CAT · Real-Time Price · USD
817.87
-10.92 (-1.32%)
At close: Apr 28, 2026, 4:00 PM EDT
820.99
+3.12 (0.38%)
After-hours: Apr 28, 2026, 7:59 PM EDT
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 814.35 | 825.00 | 805.00 | 817.87 | 817.87 | -1.32% | 1,831,958 |
| Apr 27, 2026 | 829.76 | 836.02 | 816.72 | 828.79 | 828.79 | -0.24% | 1,984,752 |
| Apr 24, 2026 | 839.26 | 839.50 | 826.65 | 830.79 | 830.79 | -0.53% | 2,175,793 |
| Apr 23, 2026 | 817.11 | 845.27 | 815.46 | 835.24 | 835.24 | 3.26% | 2,567,399 |
| Apr 22, 2026 | 812.50 | 817.85 | 805.48 | 808.87 | 808.87 | 1.05% | 1,569,107 |
| Apr 21, 2026 | 804.88 | 820.20 | 797.79 | 800.45 | 800.45 | 0.26% | 2,288,641 |
| Apr 20, 2026 | 790.90 | 799.63 | 786.83 | 798.40 | 798.40 | 0.47% | 1,363,292 |
| Apr 17, 2026 | 780.51 | 801.77 | 776.00 | 794.65 | 793.14 | 2.85% | 2,818,838 |
| Apr 16, 2026 | 768.00 | 772.81 | 754.45 | 772.66 | 771.19 | 0.32% | 2,005,066 |
| Apr 15, 2026 | 787.10 | 789.97 | 756.65 | 770.17 | 768.71 | -3.03% | 2,764,742 |
| Apr 14, 2026 | 796.00 | 798.00 | 782.04 | 794.25 | 792.74 | 0.32% | 1,866,304 |
| Apr 13, 2026 | 788.42 | 798.54 | 785.33 | 791.73 | 790.23 | 0.14% | 1,820,142 |
| Apr 10, 2026 | 790.67 | 797.85 | 786.24 | 790.66 | 789.16 | 0.46% | 1,872,030 |
| Apr 9, 2026 | 773.00 | 795.52 | 772.99 | 787.07 | 785.57 | 2.01% | 2,801,890 |
| Apr 8, 2026 | 764.62 | 774.40 | 753.10 | 771.58 | 770.11 | 6.51% | 3,013,995 |
| Apr 7, 2026 | 719.59 | 725.73 | 708.93 | 724.44 | 723.06 | 0.44% | 1,549,121 |
| Apr 6, 2026 | 716.74 | 722.57 | 704.27 | 721.24 | 719.87 | 0.56% | 1,246,531 |
| Apr 2, 2026 | 705.57 | 735.41 | 705.45 | 717.22 | 715.86 | -1.79% | 1,764,325 |
| Apr 1, 2026 | 722.00 | 740.01 | 719.74 | 730.32 | 728.93 | 3.09% | 2,435,826 |
| Mar 31, 2026 | 680.00 | 708.89 | 672.00 | 708.46 | 707.11 | 6.15% | 3,002,163 |
| Mar 30, 2026 | 702.21 | 702.99 | 664.57 | 667.43 | 666.16 | -4.02% | 2,609,971 |
| Mar 27, 2026 | 694.47 | 708.36 | 692.33 | 695.40 | 694.08 | -1.11% | 2,059,801 |
| Mar 26, 2026 | 710.07 | 717.97 | 696.43 | 703.19 | 701.85 | -2.20% | 2,428,682 |
| Mar 25, 2026 | 727.25 | 729.35 | 717.00 | 719.04 | 717.67 | 0.34% | 1,591,456 |
| Mar 24, 2026 | 693.80 | 721.15 | 693.03 | 716.63 | 715.27 | 2.13% | 2,098,290 |
| Mar 23, 2026 | 699.00 | 712.00 | 694.56 | 701.70 | 700.37 | 3.06% | 2,981,009 |
| Mar 20, 2026 | 686.63 | 694.06 | 670.44 | 680.88 | 679.59 | -1.13% | 5,131,128 |
| Mar 19, 2026 | 676.49 | 693.49 | 669.00 | 688.65 | 687.34 | -0.72% | 2,240,180 |
| Mar 18, 2026 | 701.31 | 711.84 | 692.70 | 693.62 | 692.30 | -1.19% | 1,796,173 |
| Mar 17, 2026 | 707.36 | 709.00 | 694.91 | 702.00 | 700.67 | 0.32% | 1,824,937 |
| Mar 16, 2026 | 705.37 | 710.00 | 694.60 | 699.78 | 698.45 | 0.83% | 2,145,487 |
| Mar 13, 2026 | 704.34 | 706.93 | 687.18 | 693.99 | 692.67 | -0.96% | 2,042,163 |
| Mar 12, 2026 | 693.00 | 703.77 | 679.76 | 700.69 | 699.36 | -0.98% | 3,231,819 |
| Mar 11, 2026 | 713.50 | 720.42 | 703.63 | 707.59 | 706.25 | -1.27% | 1,953,586 |
| Mar 10, 2026 | 712.78 | 730.79 | 710.28 | 716.68 | 715.32 | 1.68% | 3,089,074 |
| Mar 9, 2026 | 665.22 | 708.63 | 662.85 | 704.82 | 703.48 | 3.51% | 3,584,373 |
| Mar 6, 2026 | 682.47 | 696.33 | 675.07 | 680.90 | 679.61 | -3.57% | 3,564,419 |
| Mar 5, 2026 | 720.00 | 728.07 | 693.58 | 706.08 | 704.74 | -3.54% | 3,719,844 |
| Mar 4, 2026 | 737.09 | 746.01 | 730.84 | 731.97 | 730.58 | 1.36% | 2,823,711 |
| Mar 3, 2026 | 728.27 | 731.67 | 706.60 | 722.18 | 720.81 | -4.01% | 3,332,671 |
| Mar 2, 2026 | 733.49 | 755.73 | 725.06 | 752.32 | 750.89 | 1.28% | 2,473,058 |
| Feb 27, 2026 | 745.22 | 751.49 | 731.04 | 742.83 | 741.42 | -1.34% | 3,441,936 |
| Feb 26, 2026 | 770.61 | 770.61 | 728.40 | 752.93 | 751.50 | -1.78% | 3,350,914 |
| Feb 25, 2026 | 772.50 | 777.60 | 756.74 | 766.61 | 765.15 | -0.21% | 2,606,526 |
| Feb 24, 2026 | 755.00 | 773.94 | 751.69 | 768.23 | 766.77 | 1.55% | 2,615,316 |
| Feb 23, 2026 | 758.95 | 767.98 | 752.78 | 756.47 | 755.03 | -0.43% | 2,289,560 |
| Feb 20, 2026 | 755.00 | 771.97 | 752.11 | 759.74 | 758.30 | -0.10% | 2,095,147 |
| Feb 19, 2026 | 752.00 | 762.00 | 744.15 | 760.53 | 759.08 | 1.14% | 2,908,016 |
| Feb 18, 2026 | 765.11 | 772.70 | 750.38 | 751.97 | 750.54 | -1.67% | 2,563,692 |
| Feb 17, 2026 | 765.00 | 774.42 | 750.00 | 764.76 | 763.31 | -1.22% | 3,450,284 |
| Feb 13, 2026 | 765.00 | 784.00 | 747.42 | 774.20 | 772.73 | 2.10% | 3,232,805 |
| Feb 12, 2026 | 776.69 | 789.81 | 756.01 | 758.29 | 756.85 | -2.16% | 4,893,393 |
| Feb 11, 2026 | 758.68 | 775.54 | 756.10 | 775.00 | 773.53 | 4.40% | 3,926,333 |
| Feb 10, 2026 | 742.75 | 752.00 | 737.67 | 742.37 | 740.96 | 0.03% | 4,008,672 |
| Feb 9, 2026 | 724.50 | 743.50 | 721.61 | 742.12 | 740.71 | 2.19% | 2,496,781 |
| Feb 6, 2026 | 692.57 | 727.40 | 690.52 | 726.20 | 724.82 | 7.06% | 3,359,724 |
| Feb 5, 2026 | 681.54 | 686.50 | 665.07 | 678.31 | 677.02 | -1.95% | 2,792,796 |
| Feb 4, 2026 | 707.00 | 723.16 | 675.00 | 691.82 | 690.51 | -1.57% | 7,146,654 |
| Feb 3, 2026 | 694.36 | 710.03 | 691.40 | 702.89 | 701.55 | 1.73% | 3,524,657 |
| Feb 2, 2026 | 659.82 | 691.38 | 657.43 | 690.91 | 689.60 | 5.10% | 4,450,010 |
| Jan 30, 2026 | 655.65 | 677.83 | 650.31 | 657.36 | 656.11 | -1.18% | 3,300,085 |
| Jan 29, 2026 | 655.17 | 679.99 | 642.73 | 665.24 | 663.98 | 3.41% | 4,441,879 |
| Jan 28, 2026 | 637.97 | 647.28 | 628.98 | 643.28 | 642.06 | 0.68% | 2,720,670 |
| Jan 27, 2026 | 640.00 | 644.13 | 633.23 | 638.91 | 637.70 | 0.47% | 1,827,521 |
| Jan 26, 2026 | 628.00 | 639.00 | 619.26 | 635.92 | 634.71 | 1.48% | 2,532,867 |
| Jan 23, 2026 | 644.12 | 646.50 | 623.57 | 626.62 | 625.43 | -3.36% | 2,267,826 |
| Jan 22, 2026 | 649.11 | 655.78 | 640.90 | 648.41 | 647.18 | 0.47% | 1,565,707 |
| Jan 21, 2026 | 633.67 | 647.20 | 627.32 | 645.38 | 644.15 | 2.60% | 2,490,744 |
| Jan 20, 2026 | 642.00 | 644.10 | 625.12 | 629.00 | 627.80 | -2.77% | 2,659,038 |
| Jan 16, 2026 | 651.97 | 655.68 | 641.01 | 646.89 | 644.15 | -0.04% | 2,554,861 |
| Jan 15, 2026 | 644.94 | 652.36 | 644.04 | 647.18 | 644.44 | 1.32% | 2,052,803 |
| Jan 14, 2026 | 634.10 | 639.73 | 623.07 | 638.75 | 636.05 | 0.35% | 2,106,113 |
| Jan 13, 2026 | 633.20 | 644.59 | 633.00 | 636.53 | 633.84 | 1.07% | 1,959,083 |
| Jan 12, 2026 | 614.65 | 630.98 | 612.96 | 629.77 | 627.11 | 1.97% | 1,856,964 |
| Jan 9, 2026 | 609.97 | 619.15 | 608.20 | 617.62 | 615.01 | 1.56% | 1,822,011 |
| Jan 8, 2026 | 596.52 | 609.58 | 594.18 | 608.13 | 605.56 | 1.95% | 2,075,412 |
| Jan 7, 2026 | 623.00 | 625.00 | 595.78 | 596.52 | 594.00 | -4.26% | 3,312,371 |
| Jan 6, 2026 | 616.00 | 626.77 | 608.90 | 623.09 | 620.45 | 1.13% | 2,706,762 |
| Jan 5, 2026 | 607.88 | 621.75 | 606.22 | 616.10 | 613.49 | 2.96% | 3,444,837 |
| Jan 2, 2026 | 577.59 | 599.61 | 575.31 | 598.41 | 595.88 | 4.46% | 2,762,009 |
| Dec 31, 2025 | 577.30 | 578.94 | 572.05 | 572.87 | 570.45 | -0.78% | 1,164,004 |
| Dec 30, 2025 | 580.01 | 580.98 | 575.51 | 577.39 | 574.95 | -0.21% | 1,216,946 |
| Dec 29, 2025 | 580.09 | 583.97 | 574.64 | 578.61 | 576.16 | -0.75% | 2,585,835 |
| Dec 26, 2025 | 583.21 | 583.83 | 578.65 | 583.00 | 580.53 | -0.13% | 954,395 |
| Dec 24, 2025 | 582.66 | 587.13 | 581.00 | 583.76 | 581.29 | 0.23% | 947,042 |
| Dec 23, 2025 | 580.50 | 588.71 | 580.50 | 582.42 | 579.96 | - | 1,731,351 |
| Dec 22, 2025 | 584.49 | 585.79 | 575.69 | 582.41 | 579.95 | 1.07% | 2,387,725 |
| Dec 19, 2025 | 572.69 | 581.73 | 570.33 | 576.22 | 573.78 | 1.84% | 5,355,561 |
| Dec 18, 2025 | 568.50 | 574.66 | 561.91 | 565.83 | 563.44 | 0.70% | 2,193,033 |
| Dec 17, 2025 | 587.59 | 591.00 | 557.46 | 561.89 | 559.51 | -4.59% | 3,753,312 |
| Dec 16, 2025 | 590.70 | 598.66 | 586.28 | 588.93 | 586.44 | -0.14% | 2,319,382 |
| Dec 15, 2025 | 602.53 | 604.15 | 587.89 | 589.76 | 587.27 | -1.36% | 3,968,606 |
| Dec 12, 2025 | 626.00 | 627.50 | 595.78 | 597.89 | 595.36 | -4.43% | 4,581,053 |
| Dec 11, 2025 | 610.45 | 626.81 | 604.26 | 625.61 | 622.96 | 1.67% | 2,779,489 |
| Dec 10, 2025 | 600.13 | 617.23 | 598.69 | 615.35 | 612.75 | 3.53% | 2,797,893 |
| Dec 9, 2025 | 593.05 | 599.99 | 592.23 | 594.36 | 591.85 | -0.36% | 1,755,275 |
| Dec 8, 2025 | 604.66 | 604.85 | 591.93 | 596.50 | 593.98 | -1.11% | 1,822,521 |
| Dec 5, 2025 | 604.00 | 607.00 | 597.74 | 603.17 | 600.62 | 0.67% | 2,177,278 |
| Dec 4, 2025 | 590.18 | 602.72 | 587.00 | 599.15 | 596.62 | 1.30% | 2,313,594 |
| Dec 3, 2025 | 581.40 | 593.24 | 562.21 | 591.49 | 588.99 | 1.55% | 2,545,695 |