5 DAY PERFORMANCE
-21.45%
1 MONTH PERFORMANCE
-10.96%
3 MONTH PERFORMANCE
-8.94%
6 MONTH PERFORMANCE
+27.36%
YEAR-TO-DATE PERFORMANCE
+23.06%
1 YEAR PERFORMANCE
+99.97%
Caterpillar Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $912.50 | $902.30 (-1.12%) | $922.99 | $897.38 | 1.91 M | $418.44 B |
| 05/12/2026 | $912.00 | $912.14 (0.02%) | $915.09 | $894.51 | 2.35 M | $422.69 B |
| 05/11/2026 | $903.61 | $926.79 (2.57%) | $929.00 | $895.06 | 2.81 M | $429.47 B |
| 05/08/2026 | $911.00 | $897.45 (-1.49%) | $914.77 | $893.85 | 2.03 M | $415.88 B |
| 05/07/2026 | $929.96 | $895.69 (-3.69%) | $931.35 | $886.88 | 2.96 M | $415.06 B |
| 05/06/2026 | $913.50 | $926.64 (1.44%) | $930.54 | $905.35 | 3.01 M | $429.40 B |
| 05/05/2026 | $888.10 | $904.59 (1.86%) | $908.90 | $888.10 | 2.58 M | $419.19 B |
| 05/04/2026 | $887.28 | $874.78 (-1.41%) | $892.84 | $869.59 | 2.67 M | $405.37 B |
| 05/01/2026 | $896.84 | $889.67 (-0.8%) | $905.00 | $879.58 | 2.38 M | $412.27 B |
| 04/30/2026 | $856.63 | $890.11 (3.91%) | $896.98 | $850.80 | 5.20 M | $412.48 B |
| 04/29/2026 | $822.93 | $810.05 (-1.57%) | $823.21 | $809.10 | 2.57 M | $375.38 B |
| 04/28/2026 | $814.35 | $817.87 (0.43%) | $825.00 | $805.00 | 1.88 M | $379.00 B |
| 04/27/2026 | $829.76 | $828.79 (-0.12%) | $836.02 | $816.72 | 1.99 M | $384.06 B |
| 04/24/2026 | $839.26 | $830.79 (-1.01%) | $839.50 | $826.65 | 2.25 M | $384.99 B |
| 04/23/2026 | $817.11 | $835.24 (2.22%) | $845.27 | $815.46 | 2.60 M | $387.05 B |
| 04/22/2026 | $812.50 | $808.87 (-0.45%) | $817.85 | $805.48 | 1.63 M | $374.83 B |
| 04/21/2026 | $804.88 | $800.45 (-0.55%) | $820.20 | $797.79 | 2.29 M | $370.93 B |
| 04/20/2026 | $790.90 | $798.40 (0.95%) | $799.63 | $786.83 | 1.45 M | $369.98 B |
| 04/17/2026 | $780.51 | $794.65 (1.81%) | $801.77 | $776.00 | 2.82 M | $368.24 B |
| 04/16/2026 | $768.00 | $772.66 (0.61%) | $772.81 | $754.45 | 2.01 M | $358.05 B |
| 04/15/2026 | $787.10 | $770.17 (-2.15%) | $789.97 | $756.65 | 2.76 M | $356.90 B |
| 04/14/2026 | $796.00 | $794.25 (-0.22%) | $798.00 | $782.04 | 1.87 M | $368.06 B |
| 04/13/2026 | $788.42 | $791.73 (0.42%) | $798.54 | $785.33 | 1.82 M | $366.89 B |
| 04/10/2026 | $790.67 | $790.66 (-0%) | $797.85 | $786.24 | 1.87 M | $366.39 B |
| 04/09/2026 | $773.00 | $787.07 (1.82%) | $795.52 | $772.99 | 2.80 M | $364.73 B |
| 04/08/2026 | $764.62 | $771.58 (0.91%) | $774.40 | $753.10 | 3.01 M | $357.55 B |
| 04/07/2026 | $719.59 | $724.44 (0.67%) | $725.73 | $708.93 | 1.55 M | $335.71 B |
| 04/06/2026 | $716.74 | $721.24 (0.63%) | $722.57 | $704.27 | 1.25 M | $334.22 B |
| 04/02/2026 | $705.57 | $717.22 (1.65%) | $735.41 | $705.45 | 1.76 M | $332.36 B |
| 04/01/2026 | $722.00 | $730.32 (1.15%) | $740.01 | $719.74 | 2.44 M | $338.43 B |
| 03/31/2026 | $680.00 | $708.46 (4.19%) | $708.89 | $672.00 | 3.00 M | $328.30 B |
| 03/30/2026 | $702.21 | $667.43 (-4.95%) | $702.99 | $664.57 | 2.61 M | $309.29 B |
| 03/27/2026 | $694.47 | $695.40 (0.13%) | $708.36 | $692.33 | 2.06 M | $322.25 B |
| 03/26/2026 | $710.07 | $703.19 (-0.97%) | $717.97 | $696.43 | 2.43 M | $325.86 B |
| 03/25/2026 | $727.25 | $719.04 (-1.13%) | $729.35 | $717.00 | 1.59 M | $333.20 B |
| 03/24/2026 | $693.80 | $716.63 (3.29%) | $721.15 | $693.03 | 2.10 M | $332.09 B |
| 03/23/2026 | $699.00 | $701.70 (0.39%) | $712.00 | $694.56 | 2.98 M | $325.17 B |
| 03/20/2026 | $686.63 | $680.88 (-0.84%) | $694.06 | $670.44 | 5.13 M | $315.52 B |
| 03/19/2026 | $676.49 | $688.65 (1.8%) | $693.49 | $669.00 | 2.24 M | $319.12 B |
| 03/18/2026 | $701.31 | $693.62 (-1.1%) | $711.84 | $692.70 | 1.80 M | $321.42 B |
| 03/17/2026 | $707.36 | $702.00 (-0.76%) | $709.00 | $694.91 | 1.82 M | $325.31 B |
| 03/16/2026 | $705.37 | $699.78 (-0.79%) | $710.00 | $694.60 | 2.15 M | $324.28 B |
| 03/13/2026 | $704.34 | $693.99 (-1.47%) | $706.93 | $687.18 | 2.04 M | $321.59 B |
| 03/12/2026 | $693.00 | $700.69 (1.11%) | $703.77 | $679.76 | 3.23 M | $324.70 B |
| 03/11/2026 | $713.50 | $707.59 (-0.83%) | $720.42 | $703.63 | 1.95 M | $327.90 B |
| 03/10/2026 | $712.78 | $716.68 (0.55%) | $730.79 | $710.28 | 3.09 M | $332.11 B |
| 03/09/2026 | $665.22 | $704.82 (5.95%) | $708.63 | $662.85 | 3.58 M | $326.61 B |
| 03/06/2026 | $682.47 | $680.90 (-0.23%) | $696.33 | $675.07 | 3.56 M | $315.53 B |
| 03/05/2026 | $720.00 | $706.08 (-1.93%) | $728.07 | $693.58 | 3.72 M | $327.20 B |
| 03/04/2026 | $737.09 | $731.97 (-0.69%) | $746.01 | $730.84 | 2.82 M | $339.19 B |
| 03/03/2026 | $728.27 | $722.18 (-0.84%) | $731.67 | $706.60 | 3.33 M | $334.66 B |
| 03/02/2026 | $733.49 | $752.32 (2.57%) | $755.73 | $725.06 | 2.47 M | $348.63 B |
| 02/27/2026 | $745.22 | $742.83 (-0.32%) | $751.49 | $731.04 | 3.44 M | $344.23 B |
| 02/26/2026 | $770.61 | $752.93 (-2.29%) | $770.61 | $728.40 | 3.35 M | $348.91 B |
| 02/25/2026 | $772.50 | $766.61 (-0.76%) | $777.60 | $756.74 | 2.61 M | $355.25 B |
| 02/24/2026 | $755.00 | $768.23 (1.75%) | $773.94 | $751.69 | 2.62 M | $356.00 B |
| 02/23/2026 | $758.95 | $756.47 (-0.33%) | $767.98 | $752.78 | 2.29 M | $350.55 B |
| 02/20/2026 | $755.00 | $759.74 (0.63%) | $771.97 | $752.11 | 2.10 M | $352.06 B |
| 02/19/2026 | $752.00 | $760.53 (1.13%) | $762.00 | $744.15 | 2.91 M | $352.43 B |
| 02/18/2026 | $765.11 | $751.97 (-1.72%) | $772.70 | $750.38 | 2.56 M | $348.46 B |
| 02/17/2026 | $765.00 | $764.76 (-0.03%) | $774.42 | $750.00 | 3.45 M | $354.39 B |
| 02/13/2026 | $765.00 | $774.20 (1.2%) | $784.00 | $747.42 | 3.23 M | $358.76 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.
