• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Caterpillar (NY:CAT)

    890.11 +80.06 (+9.88%)
    Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Apr 30, 2026 856.63 896.98 850.80 890.11 5,209,717 +80.06(+9.88%)
    Apr 29, 2026 822.93 823.21 809.10 810.05 2,565,337 -7.82(-0.96%)
    Apr 28, 2026 814.35 825.00 805.00 817.87 1,875,024 -10.92(-1.32%)
    Apr 27, 2026 829.76 836.02 816.72 828.79 1,986,948 -2.00(-0.24%)
    Apr 24, 2026 839.26 839.50 826.65 830.79 2,253,923 -4.45(-0.53%)
    Apr 23, 2026 817.11 845.27 815.46 835.24 2,601,644 +26.37(+3.26%)
    Apr 22, 2026 812.50 817.85 805.48 808.87 1,628,281 +8.42(+1.05%)
    Apr 21, 2026 804.88 820.20 797.79 800.45 2,293,038 +2.05(+0.26%)
    Apr 20, 2026 790.90 799.63 786.83 798.40 1,455,376 +3.75(+0.47%)
    Apr 17, 2026 780.51 801.77 776.00 794.65 2,818,839 +21.99(+2.85%)
    Apr 16, 2026 768.00 772.81 754.45 772.66 2,004,408 +2.49(+0.32%)
    Apr 15, 2026 787.10 789.97 756.65 770.17 2,763,134 -24.08(-3.03%)
    Apr 14, 2026 796.00 798.00 782.04 794.25 1,865,838 +2.52(+0.32%)
    Apr 13, 2026 788.42 798.54 785.33 791.73 1,824,940 +1.07(+0.14%)
    Apr 10, 2026 790.67 797.85 786.24 790.66 1,872,031 +3.59(+0.46%)
    Apr 09, 2026 773.00 795.52 772.99 787.07 2,801,436 +15.49(+2.01%)
    Apr 08, 2026 764.62 774.40 753.10 771.58 3,012,685 +47.14(+6.51%)
    Apr 07, 2026 719.59 725.73 708.93 724.44 1,533,721 +3.20(+0.44%)
    Apr 06, 2026 716.74 722.57 704.27 721.24 1,243,775 +4.02(+0.56%)
    Apr 02, 2026 705.57 735.41 705.45 717.22 1,765,655 -13.10(-1.79%)
    Apr 01, 2026 722.00 740.01 719.74 730.32 2,435,546 +21.86(+3.09%)
    Mar 31, 2026 680.00 708.89 672.00 708.46 2,999,347 +41.03(+6.15%)
    Mar 30, 2026 702.21 702.99 664.57 667.43 2,608,111 -27.97(-4.02%)
    Mar 27, 2026 694.47 708.36 692.33 695.40 2,059,803 -7.79(-1.11%)
    Mar 26, 2026 710.07 717.97 696.43 703.19 2,428,453 -15.85(-2.20%)
    Mar 25, 2026 727.25 729.35 717.00 719.04 1,591,086 +2.41(+0.34%)
    Mar 24, 2026 693.80 721.15 693.03 716.63 2,097,633 +14.93(+2.13%)
    Mar 23, 2026 699.00 712.00 694.56 701.70 2,980,650 +20.82(+3.06%)
    Mar 20, 2026 686.63 694.06 670.44 680.88 5,131,146 -7.77(-1.13%)
    Mar 19, 2026 676.49 693.49 669.00 688.65 2,239,667 -4.97(-0.72%)
    Mar 18, 2026 701.30 711.84 692.70 693.62 1,795,447 -8.38(-1.19%)
    Mar 17, 2026 707.36 709.00 694.91 702.00 1,824,832 +2.22(+0.32%)
    Mar 16, 2026 705.37 710.00 694.60 699.78 2,145,319 +5.79(+0.83%)
    Mar 13, 2026 704.34 706.93 687.18 693.99 2,042,164 -6.70(-0.96%)
    Mar 12, 2026 693.00 703.77 679.75 700.69 3,231,718 -6.90(-0.98%)
    Mar 11, 2026 713.50 720.42 703.63 707.59 1,949,291 -9.09(-1.27%)
    Mar 10, 2026 712.78 730.79 710.28 716.68 3,088,955 +11.86(+1.68%)
    Mar 09, 2026 665.22 708.63 662.85 704.82 3,583,461 +23.92(+3.51%)
    Mar 06, 2026 682.47 696.33 675.07 680.90 3,564,433 -25.18(-3.57%)
    Mar 05, 2026 720.00 728.07 693.58 706.08 3,713,260 -25.89(-3.54%)
    Mar 04, 2026 737.09 746.01 730.84 731.97 2,824,343 +9.79(+1.36%)
    Mar 03, 2026 728.27 731.66 706.60 722.18 3,332,050 -30.14(-4.01%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.