Caterpillar (CAT)

622.75
-24.64 (-3.81%)
NYSE · Last Trade: Oct 31st, 7:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Caterpillar (CAT)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/2026627.32637.70616.66622.755,304,423622.75
10/29/2026636.33664.47631.01647.398,181,096647.39
10/28/2026730.00732.73707.63713.383,418,883713.38
10/27/2026703.76716.00699.43713.312,542,097713.31
10/26/2026685.41696.22679.50692.132,317,882692.13
10/23/2026694.37696.05681.23687.003,019,325685.37
10/22/2026721.37722.40695.33704.053,094,014702.38
10/21/2026745.00745.00729.88740.212,152,165738.45
10/20/2026711.00734.38708.75725.242,655,413723.52
10/19/2026739.50740.00718.44725.792,641,246724.07
10/16/2026734.36742.98728.69730.762,869,997729.03
10/15/2026725.75740.21704.01735.644,502,607733.89
10/14/2026761.60770.35742.01748.983,354,603747.20
10/13/2026791.00792.70755.31772.783,600,769770.95
10/12/2026798.42812.00795.76799.371,462,807797.47
10/09/2026796.22804.31791.19800.472,221,675798.57
10/08/2026808.70821.91788.89796.182,791,012794.29
10/07/2026846.00846.00806.29813.833,340,056811.90
10/06/2026853.00876.95851.47863.441,971,608861.39
10/05/2026843.17857.85821.77848.142,300,885846.13
10/02/2026840.80858.87836.46845.422,387,283843.41
10/01/2026810.58833.62802.44826.352,155,613824.39
9/30/2026828.50828.60810.07810.791,962,253808.87
9/29/2026826.53829.74815.50826.642,313,696824.68
9/28/2026821.05827.57808.20819.952,177,330818.00
9/25/2026816.34823.00809.05821.581,978,811819.63
9/24/2026798.87809.14794.20805.252,198,142803.34
9/23/2026803.97816.76798.53812.022,789,439810.09
9/22/2026806.06812.46802.61808.012,063,361806.09
9/21/2026827.00827.81805.24816.501,869,189814.56
9/18/2026800.79809.49799.57808.994,790,980807.07
9/17/2026813.95813.95795.00798.572,430,661796.67
9/16/2026797.00798.39774.48782.722,647,241780.86
9/15/2026789.49791.20776.50783.542,262,561781.68
9/14/2026783.04794.56772.86784.002,480,219782.14
9/11/2026817.75826.00813.51818.571,826,802816.63
9/10/2026809.75811.95797.50805.001,782,116803.09
9/09/2026815.68827.96813.50815.561,929,205813.63
9/08/2026823.34830.50817.09822.482,444,264820.53
9/04/2026802.38821.00801.00813.942,150,389812.01
9/03/2026796.90803.92781.49800.142,352,361798.24
9/02/2026778.51793.94771.39792.282,507,424790.40
9/01/2026788.88790.22774.55779.162,947,725777.31
8/31/2026800.00802.90789.05797.473,072,610795.58
8/28/2026819.01821.23799.17800.251,788,587798.35
8/27/2026827.42832.99807.31817.001,836,360815.06
8/26/2026816.20824.62812.26821.931,850,123819.98
8/25/2026833.57834.45804.75811.291,655,293809.37
8/24/2026822.99825.97804.49811.022,536,734809.10
8/21/2026829.52832.00812.34827.902,633,645825.94
8/20/2026811.54818.93801.00815.392,936,548813.46
8/19/2026845.00848.95805.68816.154,143,328814.21
8/18/2026862.19863.92834.81840.872,684,145838.88
8/17/2026864.03887.91859.62881.652,139,820879.56
8/14/2026854.00870.99850.00856.571,894,877854.54
8/13/2026858.50864.11848.37854.602,523,266852.57
8/12/2026866.00871.20855.25855.603,153,048853.57
8/11/2026850.00864.25842.11843.372,172,409841.37
8/10/2026849.04854.93835.86837.581,902,192835.59
8/07/2026865.63868.00836.01842.192,443,782840.19
8/06/2026862.00879.33856.96856.962,896,153854.93
8/05/2026874.90905.72870.00871.083,362,411869.01
8/04/2026922.00935.00866.85876.546,227,690874.46
8/03/2026811.58835.34804.57830.033,387,554828.06