Caterpillar Inc. - CAT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	756.68	759.67	759.67	771.97	752.11	1.75M
February 19, 2026	752.37	760.59	760.59	762	744.15	2.63M
February 18, 2026	767.78	751.97	751.97	772.7	750.39	2.52M
February 17, 2026	767.7	764.76	764.76	774.38	750	2.49M
February 13, 2026	765	774.2	774.2	784	747.42	3.19M
February 12, 2026	776.69	758.29	758.29	789.81	756.01	4.89M
February 11, 2026	758.68	775	775	775.54	756.1	3.87M
February 10, 2026	742.75	742.37	742.37	752	737.67	3.96M
February 09, 2026	724.5	742.12	742.12	743.5	721.61	2.5M
February 06, 2026	687.85	726.2	726.2	727.35	687.85	3.34M
February 05, 2026	681.54	678.31	678.31	686.5	665.07	2.77M
February 04, 2026	707	691.82	691.82	723.16	675	4.79M
February 03, 2026	694.36	702.89	702.89	710.03	691.4	3.52M
February 02, 2026	659.82	690.91	690.91	691.38	657.43	4.39M
January 30, 2026	655.65	657.36	657.36	677.83	650.31	3.3M
January 29, 2026	655.17	665.24	665.24	679.99	642.73	4.44M
January 28, 2026	637.97	643.28	643.28	647.28	628.98	2.71M
January 27, 2026	640	638.91	638.91	644.09	633.23	1.81M
January 26, 2026	628	635.92	635.92	639	619.26	2.53M
January 23, 2026	644.12	626.6	626.6	646.5	623.57	2.23M
January 22, 2026	649.11	648.41	648.41	655.78	640.91	1.56M
January 21, 2026	633.67	645.38	645.38	647.2	627.32	2.49M
January 20, 2026	642	629	629	644.1	625.12	2.64M
January 16, 2026	651.97	646.89	646.89	655.68	641.01	2.55M
January 15, 2026	644.94	647.18	647.18	652.36	644.04	2.05M
January 14, 2026	634.1	638.75	638.75	639.72	623.07	2.1M
January 13, 2026	633.2	636.53	636.53	644.59	633	1.96M
January 12, 2026	615.94	629.77	629.77	630.98	613.7	1.85M
January 09, 2026	609.97	617.61	617.61	618.67	609.97	1.33M
January 08, 2026	596.52	608.13	608.13	609.58	594.17	2.05M
January 07, 2026	623	596.52	596.52	625	595.78	3.3M
January 06, 2026	616	623.09	623.09	626.77	608.9	2.71M
January 05, 2026	607.88	616.1	616.1	621.75	606.22	3.17M
January 02, 2026	577.59	598.41	598.41	599.61	575.31	2.71M
December 31, 2025	577.3	572.87	572.87	578.94	572.05	1.16M
December 30, 2025	580.01	577.39	577.39	580.98	575.51	1.22M
December 29, 2025	580.09	578.71	578.71	583.97	574.64	2.09M
December 26, 2025	583.21	583	583	583.83	578.65	907,297
December 24, 2025	582.66	583.76	583.76	587.13	581	947,042
December 23, 2025	580.5	582.42	582.42	588.71	580.5	1.73M
December 22, 2025	584.49	582.41	582.41	585.79	575.69	2.08M
December 19, 2025	572.69	576.22	576.22	581.73	570.33	4.92M
December 18, 2025	568.5	565.83	565.83	574.66	561.91	2.19M
December 17, 2025	587.59	561.89	561.89	590.97	557.69	3.15M
December 16, 2025	590.7	588.93	588.93	598.66	586.28	2.32M
December 15, 2025	602.53	589.76	589.76	604.15	587.89	3.97M
December 12, 2025	626	597.89	597.89	627.5	595.78	4.58M
December 11, 2025	610.45	625.61	625.61	626.81	604.26	2.76M
December 10, 2025	600.13	615.35	615.35	617.23	598.69	2.77M
December 09, 2025	593.05	594.36	594.36	599.99	592.23	1.76M
December 08, 2025	604.66	596.5	596.5	604.85	591.93	1.82M
December 05, 2025	604	603.17	603.17	607	597.74	2.18M
December 04, 2025	590.18	599.15	599.15	602.72	587	2.22M
December 03, 2025	581.4	591.49	591.49	593.24	562.21	2.19M
December 02, 2025	571.33	582.47	582.47	585.56	569.06	2.74M
December 01, 2025	570.41	568.06	568.06	575.59	567	1.76M
November 28, 2025	575.86	575.76	575.76	577.36	572.4	999,818
November 26, 2025	566.04	573.73	573.73	574.88	566.02	1.99M
November 25, 2025	564.59	566.61	566.61	567.14	547.55	3.11M
November 24, 2025	552.13	559.6	559.6	565.74	550.67	4.65M

Caterpillar Inc. (CAT) NYSE