5 DAY PERFORMANCE
-28.37%
1 MONTH PERFORMANCE
-20.58%
3 MONTH PERFORMANCE
+1.38%
6 MONTH PERFORMANCE
+20.92%
YEAR-TO-DATE PERFORMANCE
+23.06%
1 YEAR PERFORMANCE
+83.25%
Caterpillar Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $878.00 | $879.89 (0.22%) | $893.84 | $861.06 | 1.99 M | $407.74 B |
| 05/21/2026 | $864.90 | $865.95 (0.12%) | $872.67 | $858.60 | 1.86 M | $401.28 B |
| 05/20/2026 | $871.22 | $872.56 (0.15%) | $877.76 | $857.06 | 2.42 M | $404.34 B |
| 05/19/2026 | $861.59 | $860.15 (-0.17%) | $869.86 | $845.55 | 3.24 M | $398.59 B |
| 05/18/2026 | $893.32 | $863.95 (-3.29%) | $893.32 | $850.83 | 2.72 M | $400.35 B |
| 05/15/2026 | $898.75 | $888.31 (-1.16%) | $899.73 | $880.20 | 2.91 M | $411.64 B |
| 05/14/2026 | $910.00 | $920.22 (1.12%) | $920.35 | $902.50 | 2.10 M | $426.43 B |
| 05/13/2026 | $912.50 | $902.30 (-1.12%) | $922.99 | $897.38 | 1.96 M | $418.13 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 |
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.
