Caterpillar (CAT)

830.79
-4.45 (-0.53%)
NYSE · Last Trade: Apr 25th, 7:04 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Caterpillar (CAT)

DateOpenHighLowCloseVolumeAdjusted Close
4/24/2026839.26839.50826.65830.792,253,260830.79
4/23/2026817.11845.27815.46835.242,601,644835.24
4/22/2026812.50817.85805.48808.871,628,281808.87
4/21/2026804.88820.20797.79800.452,293,038800.45
4/20/2026790.90799.63786.83798.401,455,376798.40
4/17/2026780.51801.77776.00794.652,818,839793.14
4/16/2026768.00772.81754.45772.662,004,408771.19
4/15/2026787.10789.97756.65770.172,763,134768.71
4/14/2026796.00798.00782.04794.251,865,838792.74
4/13/2026788.42798.54785.33791.731,824,940790.23
4/10/2026790.67797.85786.24790.661,872,031789.16
4/09/2026773.00795.52772.99787.072,801,436785.57
4/08/2026764.62774.40753.10771.583,012,685770.11
4/07/2026719.59725.73708.93724.441,533,721723.06
4/06/2026716.74722.57704.27721.241,243,775719.87
4/02/2026705.57735.41705.45717.221,765,655715.86
4/01/2026722.00740.01719.74730.322,435,546728.93
3/31/2026680.00708.89672.00708.462,999,347707.11
3/30/2026702.21702.99664.57667.432,608,111666.16
3/27/2026694.47708.36692.33695.402,059,803694.08
3/26/2026710.07717.97696.43703.192,428,453701.85
3/25/2026727.25729.35717.00719.041,591,086717.67
3/24/2026693.80721.15693.03716.632,097,633715.27
3/23/2026699.00712.00694.56701.702,980,650700.37
3/20/2026686.63694.06670.44680.885,131,146679.59
3/19/2026676.49693.49669.00688.652,239,667687.34
3/18/2026701.30711.84692.70693.621,795,447692.30
3/17/2026707.36709.00694.91702.001,824,832700.67
3/16/2026705.37710.00694.60699.782,145,319698.45
3/13/2026704.34706.93687.18693.992,042,164692.67
3/12/2026693.00703.77679.75700.693,231,718699.36
3/11/2026713.50720.42703.63707.591,949,291706.25
3/10/2026712.78730.79710.28716.683,088,955715.32
3/09/2026665.22708.63662.85704.823,583,461703.48
3/06/2026682.47696.33675.07680.903,564,433679.61
3/05/2026720.00728.07693.58706.083,713,260704.74
3/04/2026737.09746.01730.84731.972,824,343730.58
3/03/2026728.27731.66706.60722.183,332,050720.81
3/02/2026733.49755.73725.05752.322,428,382750.89
2/27/2026745.22751.49731.04742.833,465,251741.42
2/26/2026770.61770.61728.40752.933,305,659751.50
2/25/2026772.50777.60756.74766.612,606,006765.15
2/24/2026755.00773.94751.69768.232,614,316766.77
2/23/2026758.95767.98752.78756.472,286,895755.03
2/20/2026755.00771.97752.11759.742,103,821758.30
2/19/2026752.00762.00744.15760.532,907,159759.09
2/18/2026765.11772.70750.38751.972,562,581750.54
2/17/2026765.00774.42750.00764.763,449,769763.31
2/13/2026765.00784.00747.42774.203,232,820772.73
2/12/2026776.69789.81756.01758.294,903,863756.85
2/11/2026758.68775.54756.10775.003,878,626773.53
2/10/2026742.75752.00737.67742.374,008,739740.96
2/09/2026724.50743.50721.61742.122,495,383740.71
2/06/2026692.57727.40690.52726.203,359,733724.82
2/05/2026681.54686.50665.07678.312,785,378677.02
2/04/2026707.00723.16675.00691.824,798,384690.50
2/03/2026694.36710.03691.40702.893,524,003701.55
2/02/2026659.82691.38657.43690.914,391,304689.60
1/30/2026655.65677.83650.31657.363,300,091656.11
1/29/2026655.17679.99642.73665.244,440,490663.98
1/28/2026637.97647.28628.98643.282,718,383642.06
1/27/2026640.00644.13633.23638.911,826,124637.70
1/26/2026628.00639.00619.26635.922,532,225634.71