NYSE : CAT
Caterpillar Inc. — Price history
Industrials · Farm & Heavy Construction Machinery · United States
Last price 622.75 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 286.26B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Caterpillar Inc. (CAT) closed at 613.62 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 630 | 632 | 609.89 | 613.62 | 4,205,430 | -1.47% |
| 2026-10-30 | 627.32 | 637.7 | 616.66 | 622.75 | 5,304,403 | -3.81% |
| 2026-10-29 | 636.33 | 664.465 | 631.01 | 647.39 | 8,167,154 | -9.25% |
| 2026-10-28 | 730 | 732.73 | 707.63 | 713.38 | 3,422,314 | +0.01% |
| 2026-10-27 | 703.76 | 716 | 699.435 | 713.31 | 2,493,238 | +3.06% |
| 2026-10-26 | 685.41 | 696.219 | 679.5 | 692.13 | 2,318,610 | +0.99% |
| 2026-10-23 | 694.37 | 696.05 | 681.23 | 687 | 3,019,324 | -2.42% |
| 2026-10-22 | 721.37 | 722.4 | 695.33 | 704.05 | 3,094,499 | -4.89% |
| 2026-10-21 | 745 | 745 | 729.88 | 740.21 | 2,140,733 | +2.06% |
| 2026-10-20 | 711 | 734.38 | 708.75 | 725.24 | 2,656,291 | -0.08% |
| 2026-10-19 | 739.5 | 740 | 718.44 | 725.79 | 2,642,075 | -0.68% |
| 2026-10-16 | 734.36 | 742.98 | 728.69 | 730.76 | 2,868,560 | -0.66% |
| 2026-10-15 | 725.75 | 740.21 | 704.01 | 735.64 | 4,504,480 | -1.78% |
| 2026-10-14 | 761.6 | 770.345 | 742.01 | 748.98 | 3,359,937 | -3.08% |
| 2026-10-13 | 791 | 792.7 | 755.31 | 772.78 | 3,601,494 | -3.33% |
| 2026-10-12 | 798.42 | 812 | 795.761 | 799.37 | 1,463,679 | -0.14% |
| 2026-10-09 | 796.22 | 804.31 | 791.19 | 800.47 | 2,221,674 | +0.54% |
| 2026-10-08 | 808.7 | 821.907 | 788.89 | 796.18 | 2,791,606 | -2.17% |
| 2026-10-07 | 846 | 846 | 806.29 | 813.83 | 3,343,717 | -5.75% |
| 2026-10-06 | 853 | 876.95 | 851.465 | 863.44 | 1,971,972 | +1.80% |
| 2026-10-05 | 843.17 | 857.85 | 821.77 | 848.14 | 2,301,535 | +0.32% |
| 2026-10-02 | 840.8 | 858.87 | 836.46 | 845.42 | 2,387,281 | +2.31% |
| 2026-10-01 | 810.58 | 833.62 | 802.44 | 826.35 | 2,155,793 | +1.92% |
| 2026-09-30 | 828.5 | 831.954 | 810.07 | 810.79 | 1,962,761 | -1.92% |
| 2026-09-29 | 826.53 | 829.74 | 815.5 | 826.64 | 2,313,854 | +0.82% |
| 2026-09-28 | 821.05 | 827.57 | 808.2 | 819.95 | 2,177,535 | -0.20% |
| 2026-09-25 | 816.34 | 823 | 809.05 | 821.58 | 1,978,810 | +2.03% |
| 2026-09-24 | 798.87 | 809.14 | 794.2 | 805.25 | 2,198,321 | -0.83% |
| 2026-09-23 | 803.97 | 816.76 | 798.53 | 812.02 | 2,790,269 | +0.50% |
| 2026-09-22 | 806.06 | 812.46 | 802.61 | 808.01 | 2,063,731 | -1.04% |
| 2026-09-21 | 827 | 827.81 | 805.24 | 816.5 | 1,869,362 | +0.93% |
| 2026-09-18 | 800.79 | 809.485 | 799.57 | 808.99 | 4,790,973 | +1.30% |
| 2026-09-17 | 813.95 | 813.95 | 795 | 798.57 | 2,430,849 | +2.02% |
| 2026-09-16 | 797 | 798.39 | 774.475 | 782.72 | 2,647,885 | -0.10% |
| 2026-09-15 | 789.49 | 791.2 | 776.5 | 783.54 | 2,262,764 | -0.06% |
| 2026-09-14 | 783.045 | 794.56 | 772.861 | 784 | 2,429,135 | -4.22% |
| 2026-09-11 | 817.75 | 826 | 813.51 | 818.57 | 1,825,033 | +1.69% |
| 2026-09-10 | 809.75 | 811.948 | 797.5 | 805 | 1,782,575 | -1.29% |
| 2026-09-09 | 815.68 | 827.96 | 813.5 | 815.56 | 1,929,307 | -0.84% |
| 2026-09-08 | 823.34 | 830.5 | 817.09 | 822.48 | 2,444,423 | +1.05% |
| 2026-09-04 | 802.38 | 821 | 801 | 813.94 | 2,150,388 | +1.72% |
| 2026-09-03 | 796.9 | 803.92 | 781.49 | 800.14 | 2,352,514 | +0.99% |
| 2026-09-02 | 778.51 | 793.94 | 771.39 | 792.28 | 2,507,620 | +1.68% |
| 2026-09-01 | 788.88 | 790.22 | 774.55 | 779.16 | 2,948,262 | -2.30% |
| 2026-08-31 | 800 | 802.9 | 789.05 | 797.47 | 3,071,690 | -0.35% |
| 2026-08-28 | 819.01 | 821.23 | 799.166 | 800.25 | 1,788,584 | -2.05% |
| 2026-08-27 | 827.42 | 832.99 | 807.31 | 817 | 1,836,549 | -0.60% |
| 2026-08-26 | 816.2 | 824.615 | 812.26 | 821.93 | 1,851,387 | +1.31% |
| 2026-08-25 | 833.57 | 834.45 | 804.75 | 811.29 | 1,655,541 | +0.03% |
| 2026-08-24 | 822.99 | 825.97 | 804.49 | 811.02 | 2,536,984 | -2.04% |
| 2026-08-21 | 829.52 | 832 | 812.34 | 827.9 | 2,465,779 | +1.53% |
| 2026-08-20 | 811.54 | 818.93 | 801 | 815.39 | 2,937,780 | -0.09% |
| 2026-08-19 | 845 | 848.945 | 805.68 | 816.15 | 4,143,877 | -2.94% |
| 2026-08-18 | 862.19 | 863.92 | 834.811 | 840.87 | 2,685,690 | -4.63% |
| 2026-08-17 | 864.03 | 887.909 | 859.62 | 881.65 | 2,140,621 | +2.93% |
| 2026-08-14 | 854 | 870.99 | 850 | 856.57 | 1,894,874 | +0.23% |
| 2026-08-13 | 858.5 | 864.11 | 848.37 | 854.6 | 2,523,482 | -0.12% |
| 2026-08-12 | 866 | 871.2 | 855.25 | 855.6 | 3,148,495 | +1.45% |
| 2026-08-11 | 850 | 864.245 | 842.11 | 843.37 | 2,173,783 | +0.69% |
| 2026-08-10 | 849.04 | 854.93 | 835.86 | 837.58 | 1,900,928 | -0.55% |
| 2026-08-07 | 865.63 | 868 | 836.01 | 842.19 | 2,443,782 | -1.72% |
| 2026-08-06 | 862 | 879.325 | 856.96 | 856.96 | 2,896,536 | -1.62% |
| 2026-08-05 | 874.9 | 905.72 | 870 | 871.08 | 3,363,168 | -0.62% |
| 2026-08-04 | 922 | 934.999 | 866.85 | 876.54 | 6,230,093 | +5.60% |
| 2026-08-03 | 811.58 | 835.34 | 804.57 | 830.03 | 3,314,344 | +1.87% |
| 2026-07-31 | 843.39 | 845 | 807.31 | 814.81 | 2,423,575 | +0.70% |
| 2026-07-30 | 810.75 | 822.76 | 801.68 | 809.14 | 3,507,869 | +3.38% |
| 2026-07-29 | 810.23 | 822.795 | 776 | 782.71 | 5,970,383 | -6.91% |
| 2026-07-28 | 855.76 | 855.82 | 824 | 840.85 | 3,813,230 | -3.71% |
| 2026-07-27 | 887.5 | 894.02 | 839.58 | 873.28 | 3,150,842 | -1.74% |
| 2026-07-24 | 895 | 902.82 | 881.19 | 888.73 | 1,982,113 | -0.65% |
| 2026-07-23 | 886.56 | 909.6 | 881.95 | 894.54 | 2,677,111 | +0.59% |
| 2026-07-22 | 877.29 | 902.573 | 872.941 | 889.31 | 1,976,946 | -0.07% |
| 2026-07-21 | 887.49 | 898 | 876.01 | 889.97 | 3,219,568 | +2.97% |
| 2026-07-20 | 890 | 894.37 | 861.27 | 864.3 | 2,769,989 | -1.63% |
| 2026-07-17 | 841.73 | 893.19 | 838.33 | 880.28 | 3,377,169 | +0.35% |
| 2026-07-16 | 891.77 | 902 | 868.88 | 877.17 | 3,586,616 | -4.06% |
| 2026-07-15 | 938.58 | 938.58 | 890.4 | 914.3 | 2,703,645 | -2.04% |
| 2026-07-14 | 958 | 964.63 | 925.5 | 933.34 | 2,028,619 | +0.20% |
| 2026-07-13 | 939.21 | 946.745 | 924.38 | 931.47 | 1,990,967 | -2.20% |
| 2026-07-10 | 930.68 | 957.99 | 928.502 | 952.41 | 1,959,444 | +1.49% |
| 2026-07-09 | 975.08 | 983.16 | 934.38 | 938.39 | 3,521,206 | -1.02% |
| 2026-07-08 | 937.51 | 955 | 925.26 | 948.08 | 2,741,540 | +0.85% |
| 2026-07-07 | 946.5 | 950 | 909.53 | 940.12 | 3,810,217 | -3.07% |
| 2026-07-06 | 979.09 | 991 | 963.32 | 969.92 | 2,441,694 | +0.66% |
| 2026-07-02 | 1001.28 | 1001.28 | 948.78 | 963.53 | 3,569,889 | -2.81% |
| 2026-07-01 | 1033.92 | 1041.26 | 985.05 | 991.41 | 3,914,148 | -6.90% |
| 2026-06-30 | 1045 | 1073.46 | 1037.21 | 1064.9 | 3,287,475 | +3.07% |
| 2026-06-29 | 998.41 | 1039.07 | 992.11 | 1033.19 | 3,146,941 | +3.58% |
| 2026-06-26 | 1031.85 | 1031.85 | 989.64 | 997.47 | 13,948,452 | -5.63% |
| 2026-06-25 | 1024.64 | 1057.07 | 1015 | 1057.01 | 4,646,225 | +6.29% |
| 2026-06-24 | 981.61 | 1004.87 | 970.05 | 994.45 | 3,525,999 | +1.04% |
| 2026-06-23 | 985.25 | 994.595 | 972.65 | 984.24 | 4,286,915 | -3.72% |
| 2026-06-22 | 999.28 | 1023.29 | 999 | 1022.28 | 4,033,502 | +3.70% |
| 2026-06-18 | 979 | 994.49 | 976.33 | 985.82 | 6,175,042 | +3.13% |
| 2026-06-17 | 956.98 | 975.64 | 953 | 955.92 | 2,743,871 | +1.11% |
| 2026-06-16 | 942.8 | 961.33 | 939.17 | 945.46 | 2,834,386 | +1.23% |
| 2026-06-15 | 935 | 946.1 | 928.5 | 933.93 | 2,449,558 | +2.57% |
| 2026-06-12 | 905.24 | 918.975 | 899.2 | 910.57 | 2,097,236 | +1.44% |
| 2026-06-11 | 872.4 | 900.65 | 870.03 | 897.63 | 3,463,264 | +4.84% |
| 2026-06-10 | 901.74 | 906 | 854.73 | 856.16 | 3,611,238 | -6.40% |
| 2026-06-09 | 927.49 | 938.18 | 876.99 | 914.7 | 3,007,329 | -0.10% |
| 2026-06-08 | 917 | 927.34 | 902.735 | 915.64 | 2,550,629 | +1.26% |
| 2026-06-05 | 929.93 | 934.03 | 901.5 | 904.28 | 2,780,466 | -3.85% |
| 2026-06-04 | 913.985 | 946.83 | 903 | 940.48 | 3,077,009 | +1.54% |
| 2026-06-03 | 914.43 | 936.71 | 912.39 | 926.18 | 2,511,162 | +1.80% |
| 2026-06-02 | 876.67 | 911.96 | 873.12 | 909.81 | 2,822,638 | +5.14% |
| 2026-06-01 | 860.16 | 873.77 | 853.37 | 865.36 | 2,675,025 | -1.20% |
| 2026-05-29 | 886.69 | 890.81 | 866.19 | 875.87 | 5,196,777 | -1.33% |
| 2026-05-28 | 898.56 | 905 | 880.47 | 887.67 | 2,750,603 | -2.45% |
| 2026-05-27 | 905.18 | 911.67 | 889.83 | 909.93 | 2,464,728 | +0.15% |
| 2026-05-26 | 884.95 | 909.56 | 878.02 | 908.55 | 2,258,403 | +3.26% |
| 2026-05-22 | 878 | 893.84 | 861.06 | 879.89 | 1,988,833 | +1.61% |
| 2026-05-21 | 864.9 | 872.665 | 858.6 | 865.95 | 1,860,736 | -0.76% |
| 2026-05-20 | 871.22 | 877.76 | 857.06 | 872.56 | 2,415,643 | +1.44% |
| 2026-05-19 | 861.59 | 869.86 | 845.551 | 860.15 | 3,239,673 | -0.44% |
| 2026-05-18 | 893.32 | 893.32 | 850.825 | 863.95 | 2,720,549 | -2.74% |
| 2026-05-15 | 898.75 | 899.73 | 880.2 | 888.31 | 2,907,875 | -3.47% |
| 2026-05-14 | 910 | 920.35 | 902.5 | 920.22 | 2,095,582 | +1.99% |
| 2026-05-13 | 912.5 | 922.99 | 897.38 | 902.3 | 1,957,140 | -1.08% |