5 DAY PERFORMANCE
-13.62%
1 MONTH PERFORMANCE
-20.67%
3 MONTH PERFORMANCE
-19.88%
6 MONTH PERFORMANCE
-8.23%
YEAR-TO-DATE PERFORMANCE
+23.06%
1 YEAR PERFORMANCE
+61.82%
Caterpillar Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $829.52 | $827.90 (-0.2%) | $832.00 | $812.34 | 2.47 M | $381.17 B |
| 08/20/2026 | $811.54 | $815.39 (0.47%) | $818.93 | $801.00 | 2.94 M | $375.41 B |
| 08/19/2026 | $845.00 | $816.15 (-3.41%) | $848.94 | $805.68 | 4.14 M | $375.76 B |
| 08/18/2026 | $862.19 | $840.87 (-2.47%) | $863.92 | $834.81 | 2.69 M | $387.14 B |
| 08/17/2026 | $864.03 | $881.65 (2.04%) | $887.91 | $859.62 | 2.14 M | $405.91 B |
| 08/14/2026 | $854.00 | $856.57 (0.3%) | $870.99 | $850.00 | 1.89 M | $394.36 B |
| 08/13/2026 | $858.50 | $854.60 (-0.45%) | $864.11 | $848.37 | 2.52 M | $393.46 B |
| 08/12/2026 | $866.00 | $855.60 (-1.2%) | $871.20 | $855.25 | 3.15 M | $393.92 B |
| 08/11/2026 | $850.00 | $843.37 (-0.78%) | $864.25 | $842.11 | 2.17 M | $388.29 B |
| 08/10/2026 | $849.04 | $837.58 (-1.35%) | $854.93 | $835.86 | 1.90 M | $385.62 B |
| 08/07/2026 | $865.63 | $842.19 (-2.71%) | $868.00 | $836.01 | 2.44 M | $387.74 B |
| 08/06/2026 | $862.00 | $856.96 (-0.58%) | $879.33 | $856.96 | 2.90 M | $394.54 B |
| 08/05/2026 | $874.90 | $871.08 (-0.44%) | $905.72 | $870.00 | 3.36 M | $401.05 B |
| 08/04/2026 | $922.00 | $876.54 (-4.93%) | $935.00 | $866.85 | 6.23 M | $403.56 B |
| 08/03/2026 | $811.58 | $830.03 (2.27%) | $835.34 | $804.57 | 3.31 M | $382.15 B |
| 07/31/2026 | $843.39 | $814.81 (-3.39%) | $845.00 | $807.31 | 2.42 M | $375.14 B |
| 07/30/2026 | $810.75 | $809.14 (-0.2%) | $822.76 | $801.68 | 3.51 M | $374.96 B |
| 07/29/2026 | $810.23 | $782.71 (-3.4%) | $822.80 | $776.00 | 5.97 M | $362.71 B |
| 07/28/2026 | $855.76 | $840.85 (-1.74%) | $855.82 | $824.00 | 3.81 M | $389.65 B |
| 07/27/2026 | $887.50 | $873.28 (-1.6%) | $894.02 | $839.58 | 3.15 M | $404.68 B |
| 07/24/2026 | $895.00 | $888.73 (-0.7%) | $902.82 | $881.19 | 1.98 M | $411.84 B |
| 07/23/2026 | $886.56 | $894.54 (0.9%) | $909.60 | $881.95 | 2.68 M | $414.53 B |
| 07/22/2026 | $877.29 | $889.31 (1.37%) | $902.57 | $872.94 | 1.98 M | $412.11 B |
| 07/21/2026 | $887.49 | $889.97 (0.28%) | $898.00 | $876.01 | 3.22 M | $412.41 B |
| 07/20/2026 | $890.00 | $864.30 (-2.89%) | $894.37 | $861.27 | 2.77 M | $400.52 B |
| 07/17/2026 | $841.73 | $880.28 (4.58%) | $893.19 | $838.33 | 3.38 M | $407.92 B |
| 07/16/2026 | $891.77 | $877.17 (-1.64%) | $902.00 | $868.88 | 3.59 M | $406.48 B |
| 07/15/2026 | $938.58 | $914.30 (-2.59%) | $938.58 | $890.40 | 2.70 M | $423.69 B |
| 07/14/2026 | $958.00 | $933.34 (-2.57%) | $964.63 | $925.50 | 2.03 M | $432.51 B |
| 07/13/2026 | $939.21 | $931.47 (-0.82%) | $946.75 | $924.38 | 1.99 M | $431.64 B |
| 07/10/2026 | $930.68 | $952.41 (2.33%) | $957.99 | $928.50 | 1.96 M | $441.35 B |
| 07/09/2026 | $975.08 | $938.39 (-3.76%) | $983.16 | $934.38 | 3.52 M | $434.85 B |
| 07/08/2026 | $937.51 | $948.08 (1.13%) | $955.00 | $925.26 | 2.74 M | $439.34 B |
| 07/07/2026 | $946.50 | $940.12 (-0.67%) | $950.00 | $909.53 | 3.81 M | $435.65 B |
| 07/06/2026 | $979.09 | $969.92 (-0.94%) | $991.00 | $963.32 | 2.44 M | $449.46 B |
| 07/02/2026 | $1,001.28 | $963.53 (-3.77%) | $1,001.28 | $948.78 | 3.57 M | $446.50 B |
| 07/01/2026 | $1,033.92 | $991.41 (-4.11%) | $1,041.26 | $985.05 | 3.91 M | $459.42 B |
| 06/30/2026 | $1,045.00 | $1,064.90 (1.9%) | $1,073.46 | $1,037.21 | 3.29 M | $493.47 B |
| 06/29/2026 | $998.41 | $1,033.19 (3.48%) | $1,039.07 | $992.11 | 3.15 M | $478.78 B |
| 06/26/2026 | $1,031.85 | $997.47 (-3.33%) | $1,031.85 | $989.64 | 13.95 M | $462.23 B |
| 06/25/2026 | $1,024.64 | $1,057.01 (3.16%) | $1,057.07 | $1,015.00 | 4.65 M | $489.82 B |
| 06/24/2026 | $981.61 | $994.45 (1.31%) | $1,004.87 | $970.05 | 3.53 M | $460.83 B |
| 06/23/2026 | $985.25 | $984.24 (-0.1%) | $994.60 | $972.65 | 4.29 M | $456.10 B |
| 06/22/2026 | $999.28 | $1,022.28 (2.3%) | $1,023.29 | $999.00 | 4.03 M | $473.72 B |
| 06/18/2026 | $979.00 | $985.82 (0.7%) | $994.49 | $976.33 | 6.18 M | $456.83 B |
| 06/17/2026 | $956.98 | $955.92 (-0.11%) | $975.64 | $953.00 | 2.74 M | $442.97 B |
| 06/16/2026 | $942.80 | $945.46 (0.28%) | $961.33 | $939.17 | 2.83 M | $438.13 B |
| 06/15/2026 | $935.00 | $933.93 (-0.11%) | $946.10 | $928.50 | 2.45 M | $432.78 B |
| 06/12/2026 | $905.24 | $910.57 (0.59%) | $918.98 | $899.20 | 2.10 M | $421.96 B |
| 06/11/2026 | $872.40 | $897.63 (2.89%) | $900.65 | $870.03 | 3.46 M | $415.96 B |
| 06/10/2026 | $901.74 | $856.16 (-5.05%) | $906.00 | $854.73 | 3.61 M | $396.74 B |
| 06/09/2026 | $927.49 | $914.70 (-1.38%) | $938.18 | $876.99 | 3.01 M | $423.87 B |
| 06/08/2026 | $917.00 | $915.64 (-0.15%) | $927.34 | $902.74 | 2.55 M | $424.31 B |
| 06/05/2026 | $929.93 | $904.28 (-2.76%) | $934.03 | $901.50 | 2.78 M | $419.04 B |
| 06/04/2026 | $913.99 | $940.48 (2.9%) | $946.83 | $903.00 | 3.08 M | $435.82 B |
| 06/03/2026 | $914.43 | $926.18 (1.28%) | $936.71 | $912.39 | 2.51 M | $429.19 B |
| 06/02/2026 | $876.67 | $909.81 (3.78%) | $911.96 | $873.12 | 2.82 M | $421.61 B |
| 06/01/2026 | $860.16 | $865.36 (0.6%) | $873.77 | $853.37 | 2.68 M | $401.01 B |
| 05/29/2026 | $886.69 | $875.87 (-1.22%) | $890.81 | $866.19 | 5.20 M | $405.88 B |
| 05/28/2026 | $898.56 | $887.67 (-1.21%) | $905.00 | $880.47 | 2.75 M | $411.35 B |
| 05/27/2026 | $905.18 | $909.93 (0.52%) | $911.67 | $889.83 | 2.46 M | $421.66 B |
| 05/26/2026 | $884.95 | $908.55 (2.67%) | $909.56 | $878.02 | 2.26 M | $421.02 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
