Dark

CAT
Caterpillar Inc.
stock NYSE

Market Open

Sep 23, 2026 1:29:09 PM EDT

809.75USD+0.215%(+1.74)1,065,856

809.65Bid 809.91Ask 0.26Spread

Pre-market

Sep 23, 2026 9:28:30 AM EDT

805.00USD-0.373%(-3.01)6,325

After-hours

Sep 22, 2026 4:59:30 PM EDT

807.55USD-0.062%(-0.50)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-23	803.7600	811.4500	798.830000	809.7500	+0.215%	1,065,856	0.000%
2026-09-22	806.0600	812.4595	802.610000	808.0100	-1.040%	2,063,731	+0.215%
2026-09-21	827.0000	827.8100	805.240000	816.5000	+0.928%	1,869,362	-0.827%
2026-09-18	800.7900	809.4850	799.570000	808.9900	+1.305%	4,790,974	+0.094%
2026-09-17	813.9500	813.9500	795.000000	798.5700	+2.025%	2,430,849	+1.400%
2026-09-16	797.0000	798.3900	774.475000	782.7200	-0.105%	2,647,886	+3.453%
2026-09-15	789.4900	791.2000	776.500000	783.5400	-0.059%	2,262,765	+3.345%
2026-09-14	783.0450	794.5600	772.861000	784.0000	-4.223%	2,429,135	+3.284%
2026-09-11	817.7500	826.0000	813.510000	818.5700	+1.686%	1,825,034	-1.077%
2026-09-10	809.7500	811.9476	797.500000	805.0000	-1.295%	1,782,575	+0.590%
2026-09-09	815.6800	827.9600	813.500000	815.5600	-0.841%	1,929,307	-0.712%
2026-09-08	823.3400	830.5000	817.090000	822.4800	+1.049%	2,444,424	-1.548%
2026-09-04	802.3800	821.0000	801.000000	813.9400	+1.725%	2,150,389	-0.515%
2026-09-03	796.9000	803.9200	781.490000	800.1400	+0.992%	2,352,515	+1.201%
2026-09-02	778.5100	793.9400	771.390000	792.2800	+1.684%	2,507,620	+2.205%
2026-09-01	788.8800	790.2200	774.550000	779.1600	-2.296%	2,948,262	+3.926%
2026-08-31	800.0000	802.9000	789.050000	797.4700	-0.347%	3,071,690	+1.540%
2026-08-28	819.0100	821.2300	799.166000	800.2500	-2.050%	1,788,585	+1.187%
2026-08-27	827.4200	832.9900	807.310000	817.0000	-0.600%	1,836,549	-0.887%
2026-08-26	816.2000	824.6150	812.260000	821.9300	+1.311%	1,851,388	-1.482%
2026-08-25	833.5700	834.4500	804.750000	811.2900	+0.033%	1,655,541	-0.190%
2026-08-24	822.9900	825.9700	804.490000	811.0200	-2.039%	2,536,985	-0.157%
2026-08-21	829.5200	832.0000	812.340000	827.9000	+1.534%	2,465,779	-2.192%
2026-08-20	811.5400	818.9300	801.000000	815.3900	-0.093%	2,937,780	-0.692%
2026-08-19	845.0000	848.9446	805.680000	816.1500	-2.940%	4,143,877	-0.784%
2026-08-18	862.1900	863.9200	834.811000	840.8700	-4.625%	2,685,691	-3.701%
2026-08-17	864.0300	887.9090	859.620000	881.6500	+2.928%	2,140,622	-8.155%
2026-08-14	854.0000	870.9900	850.000000	856.5700	+0.231%	1,894,874	-5.466%
2026-08-13	858.5000	864.1100	848.370000	854.6000	-0.117%	2,523,482	-5.248%
2026-08-12	866.0000	871.2000	855.250000	855.6000	+1.450%	3,148,495	-5.359%
2026-08-11	850.0000	864.2450	842.110000	843.3700	+0.691%	2,173,783	-3.986%
2026-08-10	849.0400	854.9300	835.860000	837.5800	-0.547%	1,900,929	-3.323%
2026-08-07	865.6300	868.0000	836.010000	842.1900	-1.724%	2,443,782	-3.852%
2026-08-06	862.0000	879.3250	856.960000	856.9600	-1.621%	2,896,537	-5.509%
2026-08-05	874.9000	905.7200	870.000000	871.0800	-0.623%	3,363,169	-7.041%
2026-08-04	922.0000	934.9994	866.850000	876.5400	+5.603%	6,230,093	-7.620%
2026-08-03	811.5800	835.3400	804.570000	830.0300	+1.868%	3,391,729	-2.443%
2026-07-31	843.3900	845.0000	807.310000	814.8100	+0.701%	2,423,576	-0.621%
2026-07-30	810.7500	822.7600	801.680000	809.1400	+3.377%	3,507,870	+0.075%
2026-07-29	810.2300	822.7950	776.000000	782.7100	-6.914%	5,970,383	+3.455%
2026-07-28	855.7600	855.8200	824.000000	840.8500	-3.714%	3,813,230	-3.699%
2026-07-27	887.5000	894.0200	839.580000	873.2800	-1.738%	3,150,842	-7.275%
2026-07-24	895.0000	902.8200	881.190000	888.7300	-0.649%	1,982,114	-8.887%
2026-07-23	886.5600	909.6000	881.950000	894.5400	+0.588%	2,677,111	-9.479%
2026-07-22	877.2900	902.5727	872.941200	889.3100	-0.074%	1,976,947	-8.946%
2026-07-21	887.4900	898.0000	876.010000	889.9700	+2.970%	3,219,569	-9.014%
2026-07-20	890.0000	894.3699	861.270000	864.3000	-1.815%	2,769,989	-6.311%
2026-07-17	841.7300	893.1900	838.330000	880.2800	+0.355%	3,377,169	-8.012%
2026-07-16	891.7700	902.0000	868.880000	877.1700	-4.061%	3,586,616	-7.686%
2026-07-15	938.5800	938.5800	890.400000	914.3000	-2.040%	2,703,646	-11.435%
2026-07-14	958.0000	964.6300	925.500000	933.3400	+0.201%	2,028,619	-13.242%
2026-07-13	939.2100	946.7450	924.380000	931.4700	-2.199%	1,990,967	-13.068%
2026-07-10	930.6800	957.9900	928.501600	952.4100	+1.494%	1,959,446	-14.979%
2026-07-09	975.0800	983.1600	934.380000	938.3900	-1.022%	3,521,207	-13.709%
2026-07-08	937.5100	955.0000	925.260000	948.0800	+0.847%	2,741,540	-14.591%
2026-07-07	946.5000	950.0000	909.530000	940.1200	-3.072%	3,810,217	-13.867%
2026-07-06	979.0900	991.0000	963.320000	969.9200	+0.663%	2,441,694	-16.514%
2026-07-02	1,001.2800	1,001.2800	948.780000	963.5300	-2.812%	3,569,890	-15.960%
2026-07-01	1,033.9200	1,041.2600	985.050000	991.4100	-6.901%	3,912,968	-18.323%
2026-06-30	1,045.0000	1,073.4600	1,037.210000	1,064.9000	+3.069%	3,287,476	-23.960%
2026-06-29	998.4100	1,039.0700	992.110000	1,033.1900	+3.581%	3,146,941	-21.626%
2026-06-26	1,031.8500	1,031.8500	989.640000	997.4700	-5.633%	13,948,452	-18.820%
2026-06-25	1,024.6400	1,057.0700	1,015.000000	1,057.0100	+6.291%	4,646,225	-23.392%
2026-06-24	981.6100	1,004.8700	970.050100	994.4500	+1.037%	3,526,013	-18.573%
2026-06-23	985.2500	994.5950	972.650000	984.2400	-3.721%	4,286,915	-17.728%
2026-06-22	999.2800	1,023.2900	999.000000	1,022.2800	+3.698%	4,033,502	-20.790%
2026-06-18	979.0000	994.4900	976.330000	985.8200	+3.128%	6,175,043	-17.860%
2026-06-17	956.9800	975.6400	953.000000	955.9200	+1.106%	2,743,872	-15.291%
2026-06-16	942.8000	961.3300	939.170000	945.4600	+1.235%	2,834,386	-14.354%
2026-06-15	935.0000	946.1000	928.500000	933.9300	+2.565%	2,449,558	-13.296%
2026-06-12	905.2400	918.9750	899.200000	910.5700	+1.442%	2,097,237	-11.072%
2026-06-11	872.4000	900.6500	870.030000	897.6300	+4.844%	3,463,264	-9.790%
2026-06-10	901.7400	906.0000	854.730000	856.1600	-6.400%	3,611,238	-5.421%
2026-06-09	927.4900	938.1800	876.990000	914.7000	-0.103%	3,007,330	-11.474%
2026-06-08	917.0000	927.3400	902.735000	915.6400	+1.256%	2,550,629	-11.565%
2026-06-05	929.9300	934.0300	901.500000	904.2800	-3.849%	2,780,467	-10.454%
2026-06-04	913.9850	946.8300	903.000000	940.4800	+1.544%	3,077,009	-13.900%
2026-06-03	914.4300	936.7100	912.390000	926.1800	+1.799%	2,511,162	-12.571%
2026-06-02	876.6700	911.9600	873.120000	909.8100	+5.137%	2,822,659	-10.998%
2026-06-01	860.1600	873.7700	853.370000	865.3600	-1.200%	2,675,025	-6.426%
2026-05-29	886.6900	890.8099	866.190000	875.8700	-1.329%	5,196,778	-7.549%
2026-05-28	898.5600	905.0000	880.470000	887.6700	-2.446%	2,900,422	-8.778%
2026-05-27	905.1800	911.6700	889.830000	909.9300	+0.152%	2,464,730	-11.010%
2026-05-26	884.9500	909.5600	878.020000	908.5500	+3.257%	2,258,403	-10.874%
2026-05-22	878.0000	893.8399	861.060000	879.8900	+1.610%	1,988,833	-7.971%
2026-05-21	864.9000	872.6650	858.600000	865.9500	-0.758%	1,860,301	-6.490%
2026-05-20	871.2200	877.7600	857.060000	872.5600	+1.443%	2,415,644	-7.198%
2026-05-19	861.5900	869.8600	845.551000	860.1500	-0.440%	3,239,675	-5.859%
2026-05-18	893.3200	893.3200	850.825000	863.9500	-2.742%	2,720,550	-6.274%
2026-05-15	898.7500	899.7300	880.200000	888.3100	-3.468%	2,907,876	-8.844%
2026-05-14	910.0000	920.3500	902.500100	920.2200	+1.986%	2,095,582	-12.005%
2026-05-13	912.5000	922.9900	897.380000	902.3000	-1.079%	1,957,141	-10.257%
2026-05-12	912.0000	915.0926	894.510000	912.1400	-1.581%	2,348,887	-11.225%
2026-05-11	903.6100	929.0000	895.060000	926.7900	+3.269%	2,811,659	-12.629%
2026-05-08	911.0000	914.7700	893.850000	897.4500	+0.196%	2,030,292	-9.772%
2026-05-07	929.9600	931.3500	886.880000	895.6900	-3.370%	2,957,311	-9.595%
2026-05-06	913.5000	930.5400	905.350000	926.9300	+2.470%	3,010,566	-12.642%
2026-05-05	888.1000	908.9000	888.100000	904.5900	+3.408%	2,581,098	-10.484%
2026-05-04	887.2800	892.8400	869.592300	874.7800	-1.674%	2,669,977	-7.434%
2026-05-01	896.8400	905.0000	879.580000	889.6700	-0.049%	2,376,504	-8.983%
2026-04-30	856.6300	896.9800	850.800000	890.1100	+9.883%	5,210,358	-9.028%
2026-04-29	822.9300	823.2100	809.100000	810.0500	-0.956%	2,566,312	-0.037%
2026-04-28	814.3500	825.0000	805.000000	817.8700	-1.318%	1,875,556	-0.993%
2026-04-27	829.7600	836.0200	816.720000	828.7900	-0.241%	1,987,046	-2.297%
2026-04-24	839.2600	839.5000	826.650000	830.7900	-0.533%	2,253,924	-2.533%
2026-04-23	817.1100	845.2700	815.460000	835.2400	+3.260%	2,601,828	-3.052%
2026-04-22	812.5000	817.8500	805.481000	808.8700	+1.052%	1,628,403	+0.109%
2026-04-21	804.8800	820.2000	797.790000	800.4500	+0.257%	2,292,328	+1.162%
2026-04-20	790.9000	799.6300	786.830000	798.4000	+0.472%	1,454,885	+1.422%
2026-04-17	780.5100	801.7700	776.000000	794.6500	+2.846%	2,818,839	+1.900%
2026-04-16	768.0000	772.8100	754.450000	772.6600	+0.323%	2,005,067	+4.800%
2026-04-15	787.1000	789.9655	756.650100	770.1700	-3.032%	2,764,742	+5.139%
2026-04-14	796.0000	797.9999	782.040800	794.2500	+0.318%	1,866,304	+1.952%
2026-04-13	788.4200	798.5400	785.330000	791.7300	+0.135%	1,824,878	+2.276%
2026-04-10	790.6700	797.8500	786.240000	790.6600	+0.456%	1,871,771	+2.414%
2026-04-09	773.0000	795.5200	772.990000	787.0700	+2.008%	2,801,508	+2.882%
2026-04-08	764.6200	774.3980	753.100000	771.5800	+6.507%	3,013,995	+4.947%
2026-04-07	719.5900	725.7300	708.930000	724.4400	+0.444%	1,549,121	+11.776%
2026-04-06	716.7400	722.5700	704.270000	721.2400	+0.560%	1,246,532	+12.272%
2026-04-02	705.5700	735.4100	705.450000	717.2200	-1.794%	1,764,325	+12.901%
2026-04-01	722.0000	740.0100	719.740000	730.3200	+3.086%	2,435,827	+10.876%
2026-03-31	680.0000	708.8900	672.000000	708.4600	+6.147%	3,002,164	+14.297%
2026-03-30	702.2100	702.9900	664.570000	667.4300	-4.022%	2,609,972	+21.324%
2026-03-27	694.4700	708.3600	692.330000	695.4000	-1.108%	2,059,802	+16.444%
2026-03-26	710.0700	717.9700	696.430000	703.1900	-2.204%	2,428,682	+15.154%
2026-03-25	727.2500	729.3500	717.000000	719.0400	+0.336%	1,591,456	+12.615%
2026-03-24	693.8000	721.1500	693.030000	716.6300	+2.128%	2,098,291	+12.994%
2026-03-23	699.0000	712.0000	694.560000	701.7000	+3.058%	2,981,009	+15.398%
2026-03-20	686.6300	694.0600	670.440000	680.8800	-1.128%	5,130,363	+18.927%
2026-03-19	676.4900	693.4900	669.000000	688.6500	-0.717%	2,240,180	+17.585%
2026-03-18	701.3050	711.8400	692.700000	693.6200	-1.194%	1,796,173	+16.743%
2026-03-17	707.3600	709.0000	694.910000	702.0000	+0.317%	1,824,892	+15.349%
2026-03-16	705.3700	710.0000	694.595000	699.7800	+0.834%	2,145,487	+15.715%
2026-03-13	704.3400	706.9287	687.180000	693.9900	-0.956%	2,042,163	+16.680%
2026-03-12	693.0000	703.7700	679.755300	700.6900	-0.975%	3,231,819	+15.565%
2026-03-11	713.5000	720.4200	703.630000	707.5900	-1.268%	1,953,587	+14.438%
2026-03-10	712.7800	730.7909	710.280000	716.6800	+1.683%	3,089,075	+12.986%
2026-03-09	665.2200	708.6300	662.847700	704.8200	+3.513%	3,584,374	+14.887%
2026-03-06	682.4700	696.3300	675.070000	680.9000	-3.566%	3,564,420	+18.923%
2026-03-05	720.0000	728.0700	693.576400	706.0800	-3.537%	3,719,844	+14.682%
2026-03-04	737.0900	746.0100	730.841200	731.9700	+1.356%	2,823,711	+10.626%
2026-03-03	728.2700	731.6650	706.600000	722.1800	-4.006%	3,332,671	+12.126%
2026-03-02	733.4900	755.7300	725.055000	752.3200	+1.278%	2,471,988	+7.634%
2026-02-27	745.2200	751.4900	731.040000	742.8300	-1.341%	3,464,936	+9.009%
2026-02-26	770.6100	770.6100	728.400000	752.9300	-1.784%	3,332,722	+7.547%
2026-02-25	772.5000	777.6000	756.740000	766.6100	-0.211%	2,606,424	+5.627%
2026-02-24	755.0000	773.9400	751.690000	768.2300	+1.555%	2,615,257	+5.405%
2026-02-23	758.9500	767.9800	752.782700	756.4700	-0.430%	2,289,569	+7.043%
2026-02-20	755.0000	771.9699	752.110000	759.7400	-0.104%	2,095,147	+6.583%
2026-02-19	752.0000	762.0000	744.150000	760.5300	+1.138%	2,907,759	+6.472%
2026-02-18	765.1100	772.7000	750.380000	751.9700	-1.672%	2,563,894	+7.684%
2026-02-17	765.0000	774.4200	750.000000	764.7600	-1.219%	3,449,793	+5.883%
2026-02-13	765.0000	784.0000	747.420000	774.2000	+2.098%	3,232,743	+4.592%
2026-02-12	776.6900	789.8100	756.010000	758.2900	-2.156%	4,903,696	+6.786%
2026-02-11	758.6800	775.5400	756.100000	775.0000	+4.395%	3,925,993	+4.484%
2026-02-10	742.7500	752.0000	737.670100	742.3700	+0.034%	4,010,229	+9.076%
2026-02-09	724.5000	743.4999	721.610000	742.1200	+2.192%	2,496,728	+9.113%
2026-02-06	692.5700	727.4000	690.520000	726.2000	+7.060%	3,359,537	+11.505%
2026-02-05	681.5400	686.5000	665.070000	678.3100	-1.953%	2,792,616	+19.378%
2026-02-04	707.0000	723.1600	675.000000	691.8200	-1.575%	7,146,529	+17.046%
2026-02-03	694.3600	710.0300	691.400000	702.8900	+1.734%	3,524,291	+15.203%
2026-02-02	659.8200	691.3800	657.430500	690.9100	+5.104%	4,450,004	+17.201%
2026-01-30	655.6500	677.8310	650.310000	657.3600	-1.185%	3,300,065	+23.182%
2026-01-29	655.1700	679.9900	642.730000	665.2400	+3.414%	4,441,756	+21.723%
2026-01-28	637.9700	647.2800	628.980000	643.2800	+0.684%	2,720,612	+25.878%
2026-01-27	640.0000	644.1300	633.230000	638.9100	+0.470%	1,827,523	+26.739%
2026-01-26	628.0000	639.0000	619.260400	635.9200	+1.484%	2,529,487	+27.335%
2026-01-23	644.1200	646.5000	623.570200	626.6200	-3.361%	2,267,957	+29.225%
2026-01-22	649.1100	655.7800	640.900000	648.4100	+0.469%	1,565,561	+24.882%
2026-01-21	633.6700	647.2010	627.320100	645.3800	+2.604%	2,490,326	+25.469%
2026-01-20	642.0000	644.1000	625.120000	629.0000	-2.766%	2,657,976	+28.736%
2026-01-16	651.9700	655.6800	641.010000	646.8900	-0.045%	2,554,793	+25.176%
2026-01-15	644.9400	652.3599	644.040000	647.1800	+1.320%	2,052,794	+25.120%
2026-01-14	634.1000	639.7300	623.070000	638.7500	+0.349%	2,106,105	+26.771%
2026-01-13	633.2000	644.5900	633.000000	636.5300	+1.073%	1,944,419	+27.213%
2026-01-12	614.6500	630.9800	612.960000	629.7700	+1.967%	1,856,962	+28.579%
2026-01-09	609.9700	619.1500	608.200000	617.6200	+1.561%	1,798,670	+31.108%
2026-01-08	596.5200	609.5799	594.174500	608.1300	+1.946%	2,075,382	+33.154%
2026-01-07	623.0000	625.0000	595.775000	596.5200	-4.264%	3,312,282	+35.746%
2026-01-06	616.0000	626.7700	608.900000	623.0900	+1.135%	2,706,864	+29.957%
2026-01-05	607.8800	621.7500	606.220000	616.1000	+2.956%	3,444,656	+31.432%
2026-01-02	577.5900	599.6100	575.310000	598.4100	+4.458%	2,761,685	+35.317%
2025-12-31	577.3000	578.9400	572.050000	572.8700	-0.783%	1,163,981	+41.350%
2025-12-30	580.0100	580.9800	575.510000	577.3900	-0.211%	1,216,918	+40.243%
2025-12-29	580.0900	583.9690	574.640000	578.6100	-0.753%	2,585,820	+39.947%
2025-12-26	583.2100	583.8299	578.650000	583.0000	-0.130%	954,394	+38.894%
2025-12-24	582.6600	587.1300	581.000000	583.7600	+0.230%	947,042	+38.713%
2025-12-23	580.5000	588.7100	580.500000	582.4200	+0.002%	1,731,351	+39.032%
2025-12-22	584.4900	585.7900	575.692000	582.4100	+1.074%	2,387,725	+39.034%
2025-12-19	572.6900	581.7300	570.330000	576.2200	+1.836%	5,355,561	+40.528%
2025-12-18	568.5000	574.6599	561.910000	565.8300	+0.701%	2,193,033	+43.108%
2025-12-17	587.5900	590.9990	557.460000	561.8900	-4.591%	3,753,312	+44.112%
2025-12-16	590.7000	598.6550	586.280000	588.9300	-0.141%	2,319,382	+37.495%
2025-12-15	602.5300	604.1500	587.890000	589.7600	-1.360%	3,968,566	+37.302%
2025-12-12	626.0000	627.5000	595.780000	597.8900	-4.431%	4,581,053	+35.435%
2025-12-11	610.4500	626.8100	604.258300	625.6100	+1.667%	2,779,489	+29.434%
2025-12-10	600.1300	617.2300	598.690000	615.3500	+3.532%	2,797,893	+31.592%
2025-12-09	593.0500	599.9900	592.230000	594.3600	-0.359%	1,755,275	+36.239%
2025-12-08	604.6550	604.8500	591.930000	596.5000	-1.106%	1,822,521	+35.750%
2025-12-05	604.0000	607.0000	597.738200	603.1700	+0.671%	2,177,278	+34.249%
2025-12-04	590.1800	602.7200	587.000100	599.1500	+1.295%	2,313,594	+35.150%
2025-12-03	581.4000	593.2400	562.210000	591.4900	+1.549%	2,545,695	+36.900%
2025-12-02	571.3300	585.5599	569.060000	582.4700	+2.537%	2,749,464	+39.020%
2025-12-01	570.4100	575.5900	567.000000	568.0600	-1.337%	1,764,470	+42.547%
2025-11-28	573.7900	577.3600	572.400000	575.7600	+0.354%	1,019,499	+40.640%
2025-11-26	566.6100	574.8800	566.020000	573.7300	+1.257%	1,995,114	+41.138%
2025-11-25	564.5900	567.1400	547.550000	566.6100	+1.253%	3,105,486	+42.911%
2025-11-24	552.1300	565.7400	550.670100	559.6000	+1.666%	4,653,463	+44.702%
2025-11-21	545.8200	554.9900	537.080000	550.4300	+0.787%	2,921,913	+47.112%
2025-11-20	565.9500	568.8650	541.000000	546.1300	-1.262%	3,195,043	+48.271%
2025-11-19	550.0000	560.9100	547.635000	553.1100	+1.139%	1,880,907	+46.399%
2025-11-18	543.3500	551.5700	538.050000	546.8800	-0.937%	1,918,917	+48.067%
2025-11-17	552.5850	561.5900	547.570000	552.0500	-0.357%	1,941,133	+46.681%
2025-11-14	548.9600	558.3100	541.000000	554.0300	+0.087%	2,764,743	+46.156%
2025-11-13	572.7700	576.8199	544.630000	553.5500	-3.398%	3,458,688	+46.283%
2025-11-12	570.5000	581.2700	570.500000	573.0200	+0.896%	2,645,380	+41.313%
2025-11-11	568.7200	570.4500	560.260000	567.9300	-0.512%	1,517,433	+42.579%
2025-11-10	570.0000	574.1800	561.510000	570.8500	+1.376%	1,830,279	+41.850%
2025-11-07	563.5500	565.5750	550.330000	563.1000	-1.172%	2,320,052	+43.802%
2025-11-06	573.2000	583.9900	564.230000	569.7800	+0.111%	2,246,131	+42.116%
2025-11-05	551.9400	574.0100	550.355000	569.1500	+3.939%	2,701,295	+42.274%
2025-11-04	565.0000	566.5000	545.200000	547.5800	-4.033%	3,440,740	+47.878%
2025-11-03	575.9300	576.2200	565.390000	570.5900	-1.155%	2,439,751	+41.915%
2025-10-31	584.0300	587.0500	571.350100	577.2600	-1.010%	2,974,760	+40.275%
2025-10-30	577.8850	593.7700	575.770000	583.1500	-0.400%	2,574,806	+38.858%
2025-10-29	558.1800	596.2100	558.000000	585.4900	+11.635%	6,948,546	+38.303%
2025-10-28	525.9600	530.2900	521.674400	524.4700	-0.493%	2,775,399	+54.394%
2025-10-27	527.0500	529.4720	521.430000	527.0700	+0.830%	2,493,765	+53.632%
2025-10-24	522.8600	527.2300	521.020100	522.7300	+0.428%	2,392,328	+54.908%
2025-10-23	518.3300	522.8900	513.010000	520.5000	+1.282%	2,619,367	+55.572%
2025-10-22	525.7300	525.8000	510.210000	513.9100	-2.047%	4,149,408	+57.566%
2025-10-21	525.0700	533.3800	522.040000	524.6500	-1.229%	2,259,080	+54.341%
2025-10-20	529.5600	534.2000	526.940000	531.1800	+0.778%	2,170,839	+52.444%
2025-10-17	537.3750	542.2100	526.970000	527.0800	-2.566%	2,814,681	+53.629%
2025-10-16	538.0600	544.9899	534.700000	540.9600	+1.294%	3,463,082	+49.688%
2025-10-15	534.2000	538.4490	527.210900	534.0500	+1.247%	3,447,104	+51.624%
2025-10-14	500.5800	531.5600	499.010000	527.4700	+4.499%	5,459,830	+53.516%
2025-10-13	502.1500	506.3800	495.450000	504.7600	+2.740%	2,618,593	+60.423%
2025-10-10	503.1150	511.5000	491.300000	491.3000	-1.811%	3,889,116	+64.818%
2025-10-09	504.0600	506.5300	497.140000	500.3600	-0.351%	3,114,119	+61.833%
2025-10-08	490.9900	509.4799	489.340000	502.1200	+3.166%	3,959,416	+61.266%
2025-10-07	497.9300	498.3760	483.545000	486.7100	-1.750%	2,135,728	+66.372%
2025-10-06	500.4200	505.5890	493.040000	495.3800	-0.496%	2,629,156	+63.460%
2025-10-03	493.2500	504.4800	492.525000	497.8500	+1.484%	2,996,868	+62.649%
2025-10-02	486.8600	495.9800	484.190000	490.5700	+2.028%	2,648,753	+65.063%
2025-10-01	474.0100	483.9300	471.140000	480.8200	+0.769%	2,964,858	+68.410%
2025-09-30	471.6200	477.4400	470.240000	477.1500	+1.175%	2,315,264	+69.706%
2025-09-29	468.0800	472.4900	467.460000	471.6100	+1.256%	2,892,237	+71.699%
2025-09-26	465.4800	468.4500	462.380000	465.7600	+0.440%	2,329,149	+73.856%
2025-09-25	464.7100	468.0000	459.575000	463.7200	-1.292%	2,979,229	+74.620%
2025-09-24	472.7000	476.5200	468.626100	469.7900	-0.312%	2,776,892	+72.364%
2025-09-23	473.2600	485.3375	468.190000	471.2600	-0.178%	3,856,637	+71.827%
2025-09-22	467.3100	473.2400	459.611600	472.1000	+1.192%	3,179,951	+71.521%
2025-09-19	470.2600	472.1200	462.710000	466.5400	-0.090%	5,069,345	+73.565%
2025-09-18	450.9600	467.7100	448.865000	466.9600	+3.617%	4,331,863	+73.409%
2025-09-17	445.0000	452.3400	443.000000	450.6600	+2.267%	4,512,193	+79.681%
2025-09-16	436.1300	440.8000	434.280000	440.6700	+1.085%	2,366,493	+83.754%
2025-09-15	433.8300	438.7500	430.610000	435.9400	+1.024%	2,255,875	+85.748%
2025-09-12	429.0600	432.6100	427.750000	431.5200	+0.032%	2,341,766	+87.651%
2025-09-11	423.9200	435.7900	423.320000	431.3800	+2.003%	2,738,072	+87.712%
2025-09-10	419.8200	426.5000	419.500000	422.9100	+1.153%	2,221,280	+91.471%
2025-09-09	423.1600	423.5500	416.440000	418.0900	-1.109%	1,710,703	+93.678%
2025-09-08	422.6500	423.9100	416.780000	422.7800	-0.071%	1,876,960	+91.530%
2025-09-05	420.8350	424.8999	417.910000	423.0800	+0.681%	1,843,342	+91.394%
2025-09-04	415.8100	420.7900	414.287500	420.2200	+1.229%	1,634,609	+92.697%
2025-09-03	418.1300	418.1300	411.370000	415.1200	-0.224%	1,496,741	+95.064%
2025-09-02	413.9100	417.2050	410.515000	416.0500	-0.714%	2,329,944	+94.628%
2025-08-29	425.4100	428.1000	414.370000	419.0400	-3.649%	3,673,787	+93.239%
2025-08-28	434.9100	435.9800	432.630000	434.9100	+0.518%	1,651,718	+86.188%
2025-08-27	429.7300	435.0600	428.950000	432.6700	+0.327%	1,971,269	+87.152%
2025-08-26	431.4000	432.1850	427.240000	431.2600	-0.241%	2,792,215	+87.764%
2025-08-25	435.0000	436.8993	432.170000	432.3000	-0.774%	1,858,079	+87.312%
2025-08-22	421.6100	437.8400	420.050000	435.6700	+4.255%	3,785,096	+85.863%
2025-08-21	419.9300	420.5800	414.160000	417.8900	-0.642%	2,504,344	+93.771%
2025-08-20	414.8000	421.9200	412.050000	420.5900	+1.081%	4,060,195	+92.527%
2025-08-19	419.3100	421.8800	414.060000	416.0900	+0.836%	3,543,629	+94.609%
2025-08-18	407.0000	413.1400	405.460000	412.6400	+1.189%	3,185,165	+96.236%
2025-08-15	415.7200	416.5550	407.100000	407.7900	-2.326%	3,107,741	+98.570%
2025-08-14	409.3000	419.2400	407.000000	417.5000	+0.919%	3,676,023	+93.952%
2025-08-13	415.1800	415.5400	410.540000	413.7000	+0.240%	4,403,194	+95.734%
2025-08-12	411.0000	418.1900	409.640000	412.7100	+1.021%	2,765,814	+96.203%
2025-08-11	416.9800	418.2900	406.800000	408.5400	-1.916%	3,416,162	+98.206%
2025-08-08	420.5200	421.8999	415.760000	416.5200	-0.144%	2,965,513	+94.408%
2025-08-07	426.8400	427.3300	409.960000	417.1200	-2.478%	4,261,088	+94.129%
2025-08-06	433.3400	434.7100	425.540000	427.7200	-1.499%	2,630,801	+89.318%
2025-08-05	427.6500	439.7400	426.570000	434.2300	+0.122%	4,329,916	+86.480%
2025-08-04	430.8600	436.8916	429.990000	433.7000	+1.169%	4,059,537	+86.707%
2025-08-01	426.9700	430.8600	421.290000	428.6900	-2.130%	4,027,733	+88.889%
2025-07-31	434.1300	441.1500	433.680000	438.0200	+0.898%	4,116,363	+84.866%
2025-07-30	430.0000	436.8300	426.430000	434.1200	+0.946%	3,172,623	+86.527%
2025-07-29	434.5500	435.2100	424.800000	430.0500	-0.668%	2,384,032	+88.292%
2025-07-28	431.2500	436.4000	431.120000	432.9400	-0.187%	2,550,479	+87.035%
2025-07-25	429.6900	434.8700	428.620000	433.7500	+0.985%	2,218,847	+86.686%
2025-07-24	427.0400	430.1600	424.500000	429.5200	+0.451%	2,511,355	+88.524%
2025-07-23	420.0000	428.1600	419.450000	427.5900	+2.493%	3,254,863	+89.375%
2025-07-22	410.3750	418.5200	410.375000	417.1900	+1.736%	2,185,012	+94.096%
2025-07-21	417.2200	417.4300	409.840000	410.0700	-0.880%	1,833,690	+97.466%
2025-07-18	418.7000	419.9000	412.160000	413.7100	-1.043%	2,526,690	+95.729%
2025-07-17	414.8600	419.9000	412.880000	418.0700	+1.257%	2,445,031	+93.688%
2025-07-16	405.0000	413.0700	403.320000	412.8800	+2.036%	3,242,126	+96.122%
2025-07-15	406.2600	408.7500	403.020000	404.6400	-0.278%	2,167,235	+100.116%
2025-07-14	404.0000	406.7900	402.226000	405.7700	-0.037%	2,497,731	+99.559%
2025-07-11	405.4500	406.8800	401.700000	405.9200	-0.590%	2,072,955	+99.485%
2025-07-10	404.6600	412.0000	403.440000	408.3300	+1.529%	3,383,755	+98.308%
2025-07-09	399.7200	403.7600	396.880000	402.1800	+2.001%	3,100,968	+101.340%
2025-07-08	392.4300	395.9500	391.520000	394.2900	+0.710%	2,003,569	+105.369%
2025-07-07	398.0600	398.0600	388.090000	391.5100	-1.596%	3,012,875	+106.827%
2025-07-03	398.9200	402.4200	397.590000	397.8600	-0.143%	1,737,834	+103.526%
2025-07-02	392.7000	398.6350	389.420000	398.4300	+1.921%	2,713,685	+103.235%
2025-07-01	386.5900	393.8900	384.250000	390.9200	+0.698%	2,393,985	+107.140%
2025-06-30	386.3100	389.1500	384.810000	388.2100	+0.910%	2,791,538	+108.586%
2025-06-27	383.0200	387.4900	382.750000	384.7100	+0.741%	4,455,001	+110.483%
2025-06-26	374.0000	382.3300	373.043000	381.8800	+2.772%	2,575,085	+112.043%
2025-06-25	373.0000	374.1900	369.513497	371.5800	-0.386%	1,737,892	+117.921%
2025-06-24	369.8900	374.1050	367.917000	373.0200	+1.854%	3,842,180	+117.080%
2025-06-23	359.9200	367.1000	357.733000	366.2300	+1.584%	2,927,378	+121.104%
2025-06-20	362.9500	364.2500	359.140000	360.5200	+0.200%	6,268,337	+124.606%
2025-06-18	357.1300	364.2300	356.960000	359.8000	+0.593%	2,000,469	+125.056%
2025-06-17	360.7200	362.3900	357.030000	357.6800	-1.313%	1,560,105	+126.390%
2025-06-16	361.0000	364.6099	360.200000	362.4400	+1.510%	1,579,789	+123.416%
2025-06-13	357.2300	360.3800	355.700000	357.0500	-1.083%	1,609,882	+126.789%
2025-06-12	359.8500	362.0000	357.870000	360.9600	-0.600%	1,571,922	+124.332%
2025-06-11	360.9400	364.2900	357.745000	363.1400	+1.275%	2,551,804	+122.986%
2025-06-10	359.4400	360.3550	356.085000	358.5700	+0.140%	1,894,523	+125.828%
2025-06-09	355.2200	360.4600	353.925000	358.0700	+1.336%	2,147,099	+126.143%
2025-06-06	353.5700	357.4400	352.260000	353.3500	+1.258%	1,608,073	+129.164%
2025-06-05	351.0000	351.5100	345.850000	348.9600	-0.106%	1,753,704	+132.047%
2025-06-04	350.3000	351.7300	349.330000	349.3300	-0.020%	1,616,391	+131.801%
2025-06-03	346.0000	350.8400	344.918200	349.4000	+1.372%	2,614,301	+131.754%
2025-06-02	346.4700	346.4700	339.500000	344.6700	-0.965%	2,552,788	+134.935%
2025-05-30	351.8300	353.2400	347.020000	348.0300	-1.069%	4,867,154	+132.667%
2025-05-29	352.2000	353.0900	348.740000	351.7900	+0.658%	2,290,340	+130.180%
2025-05-28	352.4900	352.8000	348.860000	349.4900	-0.575%	1,924,390	+131.695%
2025-05-27	349.9500	353.3400	346.615000	351.5100	+2.365%	2,240,068	+130.363%
2025-05-23	337.6300	344.9400	336.240900	343.3900	-0.521%	1,936,728	+135.811%
2025-05-22	342.0000	347.3700	340.590000	345.1900	+0.782%	2,174,286	+134.581%
2025-05-21	346.6400	348.4200	341.650000	342.5100	-1.997%	2,093,731	+136.416%
2025-05-20	350.8400	352.4610	347.485000	349.4900	-0.874%	2,266,041	+131.695%
2025-05-19	349.7000	352.9600	348.540000	352.5700	-0.286%	2,277,960	+129.671%
2025-05-16	351.5400	354.2200	348.240000	353.5800	+1.078%	2,561,699	+129.015%
2025-05-15	349.4400	351.3400	348.500000	349.8100	+0.043%	1,580,642	+131.483%
2025-05-14	351.7200	352.4300	348.780700	349.6600	-0.817%	2,052,201	+131.582%
2025-05-13	348.9300	355.3300	348.067200	352.5400	+2.916%	4,132,547	+129.690%
2025-05-12	343.1100	351.0000	339.730000	342.5500	+5.199%	4,592,046	+136.389%
2025-05-09	325.6500	327.7400	323.310000	325.6200	+0.423%	1,646,273	+148.679%
2025-05-08	324.8800	328.8700	322.900000	324.2500	+1.236%	2,553,435	+149.730%
2025-05-07	322.7400	322.8000	318.110000	320.2900	-0.187%	1,555,975	+152.818%
2025-05-06	321.5500	324.1000	319.850000	320.8900	-0.687%	1,724,184	+152.345%
2025-05-05	319.3800	326.4700	319.380000	323.1100	-0.176%	1,829,247	+150.611%
2025-05-02	318.4800	324.6700	318.480000	323.6800	+3.096%	3,765,238	+150.170%
2025-05-01	311.3750	318.8900	311.016700	313.9600	+1.516%	2,961,232	+157.915%
2025-04-30	315.2100	316.0500	302.175000	309.2700	+0.608%	5,124,833	+161.826%
2025-04-29	305.0000	308.6700	302.910000	307.4000	+0.111%	2,651,012	+163.419%
2025-04-28	306.4500	311.4300	303.850100	307.0600	+0.199%	2,189,801	+163.711%
2025-04-25	305.1000	307.9900	303.910000	306.4500	-0.134%	2,162,570	+164.236%
2025-04-24	297.4300	308.2100	297.070000	306.8600	+3.750%	2,874,396	+163.883%
2025-04-23	301.3400	305.3600	295.180000	295.7700	+1.580%	2,458,327	+173.777%
2025-04-22	287.5000	293.2336	287.000000	291.1700	+2.258%	2,231,223	+178.102%
2025-04-21	289.3300	291.0000	282.456300	284.7400	-3.232%	2,978,308	+184.382%
2025-04-17	292.1700	297.6950	291.900000	294.2500	+1.417%	2,717,624	+175.191%
2025-04-16	292.7100	295.7309	287.610000	290.1400	-1.121%	3,017,437	+179.089%
2025-04-15	296.8300	301.7300	292.390000	293.4300	-1.573%	3,611,291	+175.960%
2025-04-14	298.6700	302.4800	295.710000	298.1200	+1.591%	2,758,813	+171.619%
2025-04-11	288.9500	295.4100	284.140000	293.4500	+1.484%	3,197,931	+175.941%
2025-04-10	296.6800	298.2700	279.800000	289.1600	-3.937%	4,116,825	+180.035%
2025-04-09	270.7600	301.8566	269.130000	301.0100	+9.882%	6,457,333	+169.011%
2025-04-08	289.8900	291.7800	268.275000	273.9400	-2.185%	4,982,258	+195.594%
2025-04-07	276.0000	294.3492	267.300000	280.0600	-2.784%	7,824,699	+189.134%
2025-04-04	285.0000	294.2914	281.501300	288.0800	-5.782%	7,216,842	+181.085%
2025-04-03	319.6700	324.7000	305.000000	305.7600	-8.636%	4,638,692	+164.832%

document.getElementById("RPm03V").onerror = function(){this.style.display='none';}; .dark-mode .YDJTTL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YDJTTL{ color: #333333; background-color: white; border: 2px solid #333333; }CATCaterpillar Inc.stock NYSE

CAT
Caterpillar Inc.
stock NYSE