Caterpillar (CAT)

657.36
-7.88 (-1.18%)
NYSE · Last Trade: Feb 1st, 8:33 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Caterpillar (CAT)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/2026655.65677.83650.31657.363,300,091657.36
1/29/2026655.17679.99642.73665.244,440,490665.24
1/28/2026637.97647.28628.98643.282,718,383643.28
1/27/2026640.00644.13633.23638.911,826,124638.91
1/26/2026628.00639.00619.26635.922,532,225635.92
1/23/2026644.12646.50623.57626.622,268,012626.62
1/22/2026649.11655.78640.90648.411,565,382648.41
1/21/2026633.67647.20627.32645.382,489,923645.38
1/20/2026642.00644.10625.12629.002,658,196629.00
1/16/2026651.97655.68641.01646.892,554,863645.38
1/15/2026644.94652.36644.04647.182,051,893645.67
1/14/2026634.10639.73623.07638.752,105,666637.26
1/13/2026633.20644.59633.00636.531,958,410635.04
1/12/2026614.65630.98612.96629.771,856,808628.30
1/09/2026609.97619.15608.20617.621,824,323616.18
1/08/2026596.52609.58594.17608.132,074,938606.71
1/07/2026623.00625.00595.77596.523,307,861595.13
1/06/2026616.00626.77608.90623.092,706,378621.64
1/05/2026607.88621.75606.22616.103,444,107614.66
1/02/2026577.59599.61575.31598.412,762,011597.01
12/31/2025577.30578.94572.05572.871,164,006571.53
12/30/2025580.01580.98575.51577.391,216,741576.04
12/29/2025580.09583.97574.64578.612,585,680577.26
12/26/2025583.21583.83578.65583.00954,397581.64
12/24/2025582.66587.13581.00583.76947,044582.40
12/23/2025580.50588.71580.50582.421,730,986581.06
12/22/2025584.49585.79575.69582.412,387,073581.05
12/19/2025572.69581.73570.33576.225,355,566574.88
12/18/2025568.50574.66561.91565.832,191,899564.51
12/17/2025587.59591.00557.46561.893,751,056560.58
12/16/2025590.70598.65586.28588.932,318,851587.55
12/15/2025602.53604.15587.89589.763,967,909588.38
12/12/2025626.00627.50595.78597.894,581,063596.49
12/11/2025610.45626.81604.26625.612,782,809624.15
12/10/2025600.13617.23598.69615.352,796,101613.91
12/09/2025593.05599.99592.23594.361,754,523592.97
12/08/2025604.66604.85591.93596.501,821,551595.11
12/05/2025604.00607.00597.74603.172,177,289601.76
12/04/2025590.18602.72587.00599.152,312,998597.75
12/03/2025581.40593.24562.21591.492,545,026590.11
12/02/2025571.33585.56569.06582.472,748,707581.11
12/01/2025570.41575.59567.00568.061,763,825566.73
11/28/2025573.79577.36572.40575.761,019,501574.42
11/26/2025566.61574.88566.02573.731,995,116572.39
11/25/2025564.59567.14547.55566.613,105,072565.29
11/24/2025552.13565.74550.67559.604,609,761558.29
11/21/2025545.82554.99537.08550.432,921,915549.14
11/20/2025565.95568.87541.00546.133,194,599544.86
11/19/2025550.00560.91547.63553.111,879,566551.82
11/18/2025543.35551.57538.05546.881,918,641545.60
11/17/2025552.59561.59547.57552.051,940,772550.76
11/14/2025548.96558.31541.00554.032,764,789552.74
11/13/2025572.77576.82544.63553.553,457,874552.26
11/12/2025570.50581.27570.50573.022,645,058571.68
11/11/2025568.72570.45560.26567.931,516,430566.60
11/10/2025570.00574.18561.51570.851,829,942569.52
11/07/2025563.55565.58550.33563.102,320,054561.79
11/06/2025573.20583.99564.23569.782,245,773568.45
11/05/2025551.94574.01550.36569.152,710,631567.82
11/04/2025565.00566.50545.20547.583,446,390546.30
11/03/2025575.93576.22565.39570.592,441,230569.26