Caterpillar Inc. - CAT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	545.82	550.43	550.43	554.99	537.08	2.86M
November 20, 2025	565.95	546.13	546.13	568.87	541.23	2.84M
November 19, 2025	550	553.11	553.11	560.91	547.64	1.85M
November 18, 2025	543.35	546.88	546.88	551.57	538.05	1.92M
November 17, 2025	552.59	552.05	552.05	561.59	547.57	1.94M
November 14, 2025	548.96	554.03	554.03	558.31	541	2.76M
November 13, 2025	572.77	553.55	553.55	576.82	544.63	3.46M
November 12, 2025	570.5	573.02	573.02	581.27	570.5	2.65M
November 11, 2025	568.72	567.93	567.93	570.45	560.37	1.23M
November 10, 2025	570	570.85	570.85	574.18	561.51	1.83M
November 07, 2025	563.55	563.1	563.1	565.58	550.33	2.32M
November 06, 2025	573.2	569.78	569.78	583.99	564.23	2.21M
November 05, 2025	551.94	569.15	569.15	574.01	550.36	2.7M
November 04, 2025	565	547.58	547.58	566.5	545.2	3.43M
November 03, 2025	575.93	570.59	570.59	576.22	565.39	2.43M
October 31, 2025	584.03	577.26	577.26	587.05	571.35	2.97M
October 30, 2025	577.89	583.15	583.15	593.77	575.77	2.56M
October 29, 2025	558.18	585.49	585.49	596.21	558	6.75M
October 28, 2025	525.96	524.47	524.47	530.29	521.67	2.77M
October 27, 2025	527.05	527.07	527.07	529.47	521.43	2.49M
October 24, 2025	522.86	522.73	522.73	527.11	521.02	2.39M
October 23, 2025	518.33	520.5	520.5	522.89	513.01	2.62M
October 22, 2025	525.73	513.91	513.91	525.8	510.21	4.12M
October 21, 2025	525.07	524.65	524.65	533.38	522.04	2.25M
October 20, 2025	529.56	531.25	531.25	534.2	526.94	1.78M

Caterpillar Inc. (CAT) NYSE