5 DAY PERFORMANCE
-16.61%
1 MONTH PERFORMANCE
-13.56%
3 MONTH PERFORMANCE
-24.87%
6 MONTH PERFORMANCE
-10.43%
YEAR-TO-DATE PERFORMANCE
+23.06%
1 YEAR PERFORMANCE
+40.90%
Caterpillar Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $796.22 | $801.23 (0.63%) | $803.93 | $791.19 | 683.50 K | $369.21 B |
| 10/08/2026 | $808.70 | $796.18 (-1.55%) | $821.91 | $788.89 | 2.79 M | $366.56 B |
| 10/07/2026 | $846.00 | $813.83 (-3.8%) | $846.00 | $806.29 | 3.34 M | $374.69 B |
| 10/06/2026 | $853.00 | $863.44 (1.22%) | $876.95 | $851.47 | 1.97 M | $397.53 B |
| 10/05/2026 | $843.17 | $848.14 (0.59%) | $857.85 | $821.77 | 2.30 M | $390.48 B |
| 10/02/2026 | $840.80 | $845.42 (0.55%) | $858.87 | $836.46 | 2.39 M | $389.23 B |
| 10/01/2026 | $810.58 | $826.35 (1.95%) | $833.62 | $802.44 | 2.16 M | $380.45 B |
| 09/30/2026 | $828.50 | $810.79 (-2.14%) | $831.95 | $810.07 | 1.96 M | $373.29 B |
| 09/29/2026 | $826.53 | $826.64 (0.01%) | $829.74 | $815.50 | 2.31 M | $380.59 B |
| 09/28/2026 | $821.05 | $819.95 (-0.13%) | $827.57 | $808.20 | 2.18 M | $377.50 B |
| 09/25/2026 | $816.34 | $821.58 (0.64%) | $823.00 | $809.05 | 1.98 M | $378.26 B |
| 09/24/2026 | $798.87 | $805.25 (0.8%) | $809.14 | $794.20 | 2.20 M | $370.74 B |
| 09/23/2026 | $803.97 | $812.02 (1%) | $816.76 | $798.53 | 2.79 M | $373.85 B |
| 09/22/2026 | $806.06 | $808.01 (0.24%) | $812.46 | $802.61 | 2.06 M | $372.01 B |
| 09/21/2026 | $827.00 | $816.50 (-1.27%) | $827.81 | $805.24 | 1.87 M | $375.92 B |
| 09/18/2026 | $800.79 | $808.99 (1.02%) | $809.49 | $799.57 | 4.79 M | $372.46 B |
| 09/17/2026 | $813.95 | $798.57 (-1.89%) | $813.95 | $795.00 | 2.43 M | $367.66 B |
| 09/16/2026 | $797.00 | $782.72 (-1.79%) | $798.39 | $774.48 | 2.65 M | $360.36 B |
| 09/15/2026 | $789.49 | $783.54 (-0.75%) | $791.20 | $776.50 | 2.26 M | $360.74 B |
| 09/14/2026 | $783.05 | $784.00 (0.12%) | $794.56 | $772.86 | 2.43 M | $360.95 B |
| 09/11/2026 | $817.75 | $818.57 (0.1%) | $826.00 | $813.51 | 1.83 M | $376.87 B |
| 09/10/2026 | $809.75 | $805.00 (-0.59%) | $811.95 | $797.50 | 1.78 M | $370.62 B |
| 09/09/2026 | $815.68 | $815.56 (-0.01%) | $827.96 | $813.50 | 1.93 M | $375.48 B |
| 09/08/2026 | $823.34 | $822.48 (-0.1%) | $830.50 | $817.09 | 2.44 M | $378.67 B |
| 09/04/2026 | $802.38 | $813.94 (1.44%) | $821.00 | $801.00 | 2.15 M | $374.74 B |
| 09/03/2026 | $796.90 | $800.14 (0.41%) | $803.92 | $781.49 | 2.35 M | $368.38 B |
| 09/02/2026 | $778.51 | $792.28 (1.77%) | $793.94 | $771.39 | 2.51 M | $364.77 B |
| 09/01/2026 | $788.88 | $779.16 (-1.23%) | $790.22 | $774.55 | 2.95 M | $358.73 B |
| 08/31/2026 | $800.00 | $797.47 (-0.32%) | $802.90 | $789.05 | 3.07 M | $367.16 B |
| 08/28/2026 | $819.01 | $800.25 (-2.29%) | $821.23 | $799.17 | 1.79 M | $368.44 B |
| 08/27/2026 | $827.42 | $817.00 (-1.26%) | $832.99 | $807.31 | 1.84 M | $376.15 B |
| 08/26/2026 | $816.20 | $821.93 (0.7%) | $824.62 | $812.26 | 1.85 M | $378.42 B |
| 08/25/2026 | $833.57 | $811.29 (-2.67%) | $834.45 | $804.75 | 1.66 M | $373.52 B |
| 08/24/2026 | $822.99 | $811.02 (-1.45%) | $825.97 | $804.49 | 2.54 M | $373.39 B |
| 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 |
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.
