Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2026	817.11	845.27	815.46	835.24	2,599,477	+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	+5.26(+0.66%)
Apr 17, 2026	779.03	800.25	774.52	793.14	2,824,205	+21.95(+2.85%)
Apr 16, 2026	766.54	771.34	753.02	771.19	2,008,224	+2.49(+0.32%)
Apr 15, 2026	785.60	788.46	755.21	768.71	2,768,394	-24.03(-3.03%)
Apr 14, 2026	794.49	796.48	780.55	792.74	1,869,390	+2.51(+0.32%)
Apr 13, 2026	786.92	797.02	783.84	790.23	1,828,414	+1.07(+0.14%)
Apr 10, 2026	789.17	796.33	784.75	789.16	1,875,595	+3.58(+0.46%)
Apr 09, 2026	771.53	794.01	771.52	785.57	2,806,769	+15.46(+2.01%)
Apr 08, 2026	763.17	772.93	751.67	770.11	3,018,420	+47.05(+6.51%)
Apr 07, 2026	718.22	724.35	707.58	723.06	1,536,640	+3.19(+0.44%)
Apr 06, 2026	715.38	721.20	702.93	719.87	1,246,142	+4.01(+0.56%)
Apr 02, 2026	704.23	734.01	704.11	715.86	1,769,016	-13.08(-1.79%)
Apr 01, 2026	720.63	738.60	718.37	728.93	2,440,182	+21.82(+3.09%)
Mar 31, 2026	678.71	707.54	670.72	707.11	3,005,057	+40.95(+6.15%)
Mar 30, 2026	700.88	701.65	663.31	666.16	2,613,076	-27.92(-4.02%)
Mar 27, 2026	693.15	707.01	691.01	694.08	2,063,724	-7.78(-1.11%)
Mar 26, 2026	708.72	716.61	695.11	701.85	2,433,076	-15.82(-2.20%)
Mar 25, 2026	725.87	727.96	715.64	717.67	1,594,115	+2.41(+0.34%)
Mar 24, 2026	692.48	719.78	691.71	715.27	2,101,626	+14.90(+2.13%)
Mar 23, 2026	697.67	710.65	693.24	700.37	2,986,324	+20.78(+3.06%)
Mar 20, 2026	685.33	692.74	669.17	679.59	5,140,914	-7.75(-1.13%)
Mar 19, 2026	675.21	692.17	667.73	687.34	2,243,931	-4.96(-0.72%)
Mar 18, 2026	699.97	710.49	691.38	692.30	1,798,865	-8.36(-1.19%)
Mar 17, 2026	706.02	707.65	693.59	700.67	1,828,306	+2.22(+0.32%)
Mar 16, 2026	704.03	708.65	693.27	698.45	2,149,403	+5.78(+0.83%)
Mar 13, 2026	703.00	705.59	685.87	692.67	2,046,051	-6.69(-0.96%)
Mar 12, 2026	691.68	702.43	678.46	699.36	3,237,870	-6.89(-0.98%)
Mar 11, 2026	712.14	719.05	702.29	706.25	1,953,002	-9.07(-1.27%)
Mar 10, 2026	711.43	729.40	708.93	715.32	3,094,835	+11.84(+1.68%)
Mar 09, 2026	663.96	707.28	661.59	703.48	3,590,283	+23.88(+3.51%)
Mar 06, 2026	681.17	695.01	673.79	679.61	3,571,219	-25.13(-3.57%)
Mar 05, 2026	718.63	726.69	692.26	704.74	3,720,329	-25.84(-3.54%)
Mar 04, 2026	735.69	744.59	729.45	730.58	2,829,720	+9.77(+1.36%)
Mar 03, 2026	726.89	730.27	705.26	720.81	3,338,393	-30.08(-4.01%)
Mar 02, 2026	732.10	754.29	723.68	750.89	2,433,005	+9.47(+1.28%)
Feb 27, 2026	743.80	750.06	729.65	741.42	3,471,848	-10.08(-1.34%)
Feb 26, 2026	769.15	769.15	727.02	751.50	3,311,952	-13.65(-1.78%)
Feb 25, 2026	771.03	776.12	755.30	765.15	2,610,967	-1.62(-0.21%)
Feb 24, 2026	753.57	772.47	750.26	766.77	2,619,293	+11.74(+1.55%)
Feb 23, 2026	757.51	766.52	751.35	755.03	2,291,248	-3.26(-0.43%)
Feb 20, 2026	753.57	770.50	750.68	758.30	2,107,826	-0.79(-0.10%)
Feb 19, 2026	750.57	760.55	742.74	759.09	2,912,693	+8.54(+1.14%)
Feb 18, 2026	763.66	771.23	748.95	750.54	2,567,459	-12.77(-1.67%)
Feb 17, 2026	763.55	772.95	748.58	763.31	3,456,336	-9.42(-1.22%)
Feb 13, 2026	763.55	782.51	746.00	772.73	3,238,974	+15.88(+2.10%)
Feb 12, 2026	775.21	788.31	754.57	756.85	4,913,199	-16.68(-2.16%)
Feb 11, 2026	757.24	774.07	754.66	773.53	3,886,010	+32.57(+4.40%)
Feb 10, 2026	741.34	750.57	736.27	740.96	4,016,371	+0.25(+0.03%)
Feb 09, 2026	723.12	742.09	720.24	740.71	2,500,133	+15.89(+2.19%)
Feb 06, 2026	691.25	726.02	689.21	724.82	3,366,129	+47.80(+7.06%)
Feb 05, 2026	680.25	685.20	663.81	677.02	2,790,680	-13.48(-1.95%)
Feb 04, 2026	705.66	721.79	673.72	690.50	4,807,519	-11.05(-1.57%)
Feb 03, 2026	693.04	708.68	690.09	701.55	3,530,712	+11.96(+1.73%)

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.

File a claim

Action Teams

Contact support

Caterpillar (NY:CAT)

Historical Prices