Caterpillar Inc.CATNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $728.27 | $731.66 | $706.60 | $722.18 | 3.32M |
| 3/2/2026 | $733.49 | $755.73 | $725.06 | $752.32 | 2.47M |
| 2/27/2026 | $745.22 | $751.49 | $731.04 | $742.83 | 3.44M |
| 2/26/2026 | $770.61 | $770.61 | $728.40 | $752.93 | 3.35M |
| 2/25/2026 | $772.50 | $777.60 | $756.74 | $766.61 | 2.61M |
| 2/24/2026 | $755.00 | $773.94 | $751.69 | $768.23 | 2.62M |
| 2/23/2026 | $758.95 | $767.98 | $752.78 | $756.47 | 2.29M |
| 2/20/2026 | $755.00 | $771.97 | $752.11 | $759.74 | 2.10M |
| 2/19/2026 | $752.00 | $762.00 | $744.15 | $760.53 | 2.91M |
| 2/18/2026 | $765.11 | $772.70 | $750.38 | $751.97 | 2.56M |
| 2/17/2026 | $765.00 | $774.42 | $750.00 | $764.76 | 3.45M |
| 2/13/2026 | $765.00 | $784.00 | $747.42 | $774.20 | 3.23M |
| 2/12/2026 | $776.69 | $789.81 | $756.01 | $758.29 | 4.89M |
| 2/11/2026 | $758.68 | $775.54 | $756.10 | $775.00 | 3.93M |
| 2/10/2026 | $742.75 | $752.00 | $737.67 | $742.37 | 4.01M |
| 2/9/2026 | $724.50 | $743.50 | $721.61 | $742.12 | 2.50M |
| 2/6/2026 | $692.57 | $727.40 | $690.52 | $726.20 | 3.36M |
| 2/5/2026 | $681.54 | $686.50 | $665.07 | $678.31 | 2.79M |
| 2/4/2026 | $707.00 | $723.16 | $675.00 | $691.82 | 7.15M |
| 2/3/2026 | $694.36 | $710.03 | $691.40 | $702.89 | 3.52M |
| 2/2/2026 | $659.82 | $691.38 | $657.43 | $690.91 | 4.45M |
| 1/30/2026 | $655.65 | $677.83 | $650.31 | $657.36 | 3.30M |
| 1/29/2026 | $655.17 | $679.99 | $642.73 | $665.24 | 4.44M |
| 1/28/2026 | $637.97 | $647.28 | $628.98 | $643.28 | 2.72M |
| 1/27/2026 | $640.00 | $644.13 | $633.23 | $638.91 | 1.83M |
| 1/26/2026 | $628.00 | $639.00 | $619.26 | $635.92 | 2.53M |
| 1/23/2026 | $644.12 | $646.50 | $623.57 | $626.62 | 2.27M |
| 1/22/2026 | $649.11 | $655.78 | $640.90 | $648.41 | 1.57M |
| 1/21/2026 | $633.67 | $647.20 | $627.32 | $645.38 | 2.49M |
| 1/20/2026 | $642.00 | $644.10 | $625.12 | $629.00 | 2.66M |
| 1/16/2026 | $651.97 | $655.68 | $641.01 | $646.89 | 2.55M |
| 1/15/2026 | $644.94 | $652.36 | $644.04 | $647.18 | 2.05M |
| 1/14/2026 | $634.10 | $639.73 | $623.07 | $638.75 | 2.11M |
| 1/13/2026 | $633.20 | $644.59 | $633.00 | $636.53 | 1.96M |
| 1/12/2026 | $614.65 | $630.98 | $612.96 | $629.77 | 1.86M |
| 1/9/2026 | $609.97 | $619.15 | $608.20 | $617.62 | 1.82M |
| 1/8/2026 | $596.52 | $609.58 | $594.17 | $608.13 | 2.08M |
| 1/7/2026 | $623.00 | $625.00 | $595.78 | $596.52 | 3.31M |
| 1/6/2026 | $616.00 | $626.77 | $608.90 | $623.09 | 2.71M |
| 1/5/2026 | $607.88 | $621.75 | $606.22 | $616.10 | 3.44M |
| 1/2/2026 | $577.59 | $599.61 | $575.31 | $598.41 | 2.76M |
| 12/31/2025 | $577.30 | $578.94 | $572.05 | $572.87 | 1.16M |
| 12/30/2025 | $580.01 | $580.98 | $575.51 | $577.39 | 1.22M |
| 12/29/2025 | $580.09 | $583.97 | $574.64 | $578.71 | 2.59M |
| 12/26/2025 | $583.21 | $583.83 | $578.65 | $583.00 | 954,400 |
| 12/24/2025 | $582.66 | $587.13 | $581.00 | $583.76 | 947,042 |
| 12/23/2025 | $580.50 | $588.71 | $580.50 | $582.42 | 1.73M |
| 12/22/2025 | $584.49 | $585.79 | $575.69 | $582.41 | 2.39M |
| 12/19/2025 | $572.69 | $581.73 | $570.33 | $576.22 | 5.36M |
| 12/18/2025 | $568.50 | $574.66 | $561.91 | $565.83 | 2.19M |
| 12/17/2025 | $587.59 | $591.00 | $557.46 | $561.89 | 3.75M |
| 12/16/2025 | $590.70 | $598.66 | $586.28 | $588.93 | 2.32M |
| 12/15/2025 | $602.53 | $604.15 | $587.89 | $589.76 | 3.97M |
| 12/12/2025 | $626.00 | $627.50 | $595.78 | $597.89 | 4.58M |
| 12/11/2025 | $610.45 | $626.81 | $604.26 | $625.61 | 2.78M |
| 12/10/2025 | $600.13 | $617.23 | $598.69 | $615.35 | 2.80M |
| 12/9/2025 | $593.05 | $599.99 | $592.23 | $594.36 | 1.76M |
| 12/8/2025 | $604.66 | $604.85 | $591.93 | $596.50 | 1.82M |
| 12/5/2025 | $604.00 | $607.00 | $597.74 | $603.17 | 2.18M |
| 12/4/2025 | $590.18 | $602.72 | $587.00 | $599.15 | 2.31M |