Caterpillar (CAT)

814.81
+5.67 (0.70%)
NYSE· Last Trade: Aug 2nd, 4:52 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Caterpillar (CAT)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026843.39845.00807.31814.812,423,578814.81
7/30/2026810.75822.76801.68809.143,507,439809.14
7/29/2026810.23822.79776.00782.715,969,435782.71
7/28/2026855.76855.82824.00840.853,811,394840.85
7/27/2026887.50894.02839.58873.283,150,699873.28
7/24/2026895.00902.82881.19888.731,982,115888.73
7/23/2026886.56909.60881.95894.542,677,009894.54
7/22/2026877.29902.57872.94889.311,976,713889.31
7/21/2026887.49898.00876.01889.973,754,298889.97
7/20/2026890.00894.37861.27864.302,769,458864.30
7/17/2026841.73893.19838.33880.283,377,179878.65
7/16/2026891.77902.00868.88877.173,585,417875.55
7/15/2026938.58938.58890.40914.302,702,943912.61
7/14/2026958.00964.63925.50933.342,025,166931.61
7/13/2026939.21946.75924.38931.471,989,587929.75
7/10/2026930.68957.99928.50952.411,959,445950.65
7/09/2026975.08983.16934.38938.393,520,797936.65
7/08/2026937.51955.00925.26948.082,740,669946.32
7/07/2026946.50950.00909.53940.123,809,210938.38
7/06/2026979.09991.00963.32969.922,441,492968.12
7/02/20261,001.281,001.28948.78963.533,569,925961.75
7/01/20261,033.921,041.26985.05991.413,912,811989.57
6/30/20261,045.001,073.461,037.211,064.903,286,3171,062.93
6/29/2026998.411,039.07992.111,033.193,146,0841,031.28
6/26/20261,031.851,031.85989.64997.4713,948,531995.62
6/25/20261,024.641,057.071,015.001,057.014,644,8701,055.05
6/24/2026981.611,004.87970.05994.453,524,101992.61
6/23/2026985.25994.60972.65984.244,462,805982.42
6/22/2026999.281,023.29999.001,022.284,031,9811,020.39
6/18/2026979.00994.49976.33985.826,175,053984.00
6/17/2026956.98975.64953.00955.922,743,550954.15
6/16/2026942.80961.33939.17945.462,834,087943.71
6/15/2026935.00946.10928.50933.932,449,383932.20
6/12/2026905.24918.98899.20910.572,097,237908.88
6/11/2026872.40900.65870.03897.633,462,852895.97
6/10/2026901.74906.00854.73856.163,609,377854.58
6/09/2026927.49938.18876.99914.703,007,054913.01
6/08/2026917.00927.34902.74915.642,550,229913.95
6/05/2026929.93934.03901.50904.282,780,467902.61
6/04/2026913.98946.83903.00940.483,075,598938.74
6/03/2026914.43936.71912.39926.182,510,492924.47
6/02/2026876.67911.96873.12909.812,818,724908.13
6/01/2026860.16873.77853.37865.362,674,488863.76
5/29/20260.09890.81866.19875.875,197,681874.25
5/28/2026898.56905.00880.47887.672,899,545886.03
5/27/2026905.18911.67889.83909.932,463,733908.25
5/26/2026884.95909.56878.02908.552,257,293906.87
5/22/2026878.00893.84861.06879.891,988,833878.26
5/21/2026864.90872.66858.60865.951,860,330864.35
5/20/2026871.22877.76857.06872.562,415,043870.94
5/19/2026861.59869.86845.55860.153,239,532858.56
5/18/2026893.32893.32850.83863.952,719,040862.35
5/15/2026898.75899.73880.20888.312,907,879886.66
5/14/2026910.00920.35902.50920.222,094,386918.52
5/13/2026912.50922.99897.38902.301,956,192900.63
5/12/2026912.00915.09894.51912.142,347,854910.45
5/11/2026903.61929.00895.06926.792,811,060925.07
5/08/2026911.00914.77893.85897.452,030,294895.79
5/07/2026929.96931.35886.88895.692,956,275894.03
5/06/2026913.50930.54905.35926.933,010,346925.21
5/05/2026888.10908.90888.10904.592,578,139902.91
5/04/2026887.28892.84869.59874.782,669,469873.16