Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Caterpillar Inc. logo
CAT
Caterpillar Inc.
20:00:02
952.41 $
0.0000 (%0.00)
Previous Close: 938.39
Day Low₺928.5016
Day High₺957.99
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CAT: Caterpillar Inc. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 807.8909
CLOSE 807.5561

Low

LOW 575.31

High

HIGH 1,073.46
DATEOPENHIGHLOWCLOSE
01/02/2026577.59599.61575.31598.41
01/05/2026607.88621.75606.22616.1
01/06/2026616626.77608.9623.09
01/07/2026623625595.78596.52
01/08/2026596.52609.58594.17608.13
01/09/2026609.97619.15608.2617.62
01/12/2026614.65630.98612.96629.77
01/13/2026633.2644.59633636.53
01/14/2026634.1639.73623.07638.75
01/15/2026644.94652.36644.04647.18
01/16/2026651.97655.68641.01646.89
01/20/2026642644.1625.12629
01/21/2026633.67647.2627.32645.38
01/22/2026649.11655.78640.9648.41
01/23/2026644.12646.5623.57626.62
01/26/2026628639619.26635.92
01/27/2026640644.13633.23638.91
01/28/2026637.97647.28628.98643.28
01/29/2026655.17679.99642.73665.24
01/30/2026655.65677.83650.31657.36
02/02/2026659.82691.38657.43690.91
02/03/2026694.36710.03691.4702.89
02/04/2026707723.16675691.82
02/05/2026681.54686.5665.07678.31
02/06/2026692.57727.4690.52726.2
02/09/2026724.5743.5721.61742.12
02/10/2026742.75752737.67742.37
02/11/2026758.68775.54756.1775
02/12/2026776.69789.81756.01758.29
02/13/2026765784747.42774.2
02/17/2026765774.42750764.76
02/18/2026765.11772.7750.38751.97
02/19/2026752762744.15760.53
02/20/2026755771.97752.11759.74
02/23/2026758.95767.98752.78756.47
02/24/2026755773.94751.69768.23
02/25/2026772.5777.6756.74766.61
02/26/2026770.61770.61728.4752.93
02/27/2026745.22751.49731.04742.83
03/02/2026733.49755.73725.06752.32
03/03/2026728.27731.67706.6722.18
03/04/2026737.09746.01730.84731.97
03/05/2026720728.07693.58706.08
03/06/2026682.47696.33675.07680.9
03/09/2026665.22708.63662.85704.82
03/10/2026712.78730.79710.28716.68
03/11/2026713.5720.42703.63707.59
03/12/2026693703.77679.76700.69
03/13/2026704.34706.93687.18693.99
03/16/2026705.37710694.6699.78
03/17/2026707.36709694.91702
03/18/2026701.31711.84692.7693.62
03/19/2026676.49693.49669688.65
03/20/2026686.63694.06670.44680.88
03/23/2026699712694.56701.7
03/24/2026693.8721.15693.03716.63
03/25/2026727.25729.35717719.04
03/26/2026710.07717.97696.43703.19
03/27/2026694.47708.36692.33695.4
03/30/2026702.21702.99664.57667.43
03/31/2026680708.89672708.46
04/01/2026722740.01719.74730.32
04/02/2026705.57735.41705.45717.22
04/06/2026716.74722.57704.27721.24
04/07/2026719.59725.73708.93724.44
04/08/2026764.62774.4753.1771.58
04/09/2026773795.52772.99787.07
04/10/2026790.67797.85786.24790.66
04/13/2026788.42798.54785.33791.73
04/14/2026796798782.04794.25
04/15/2026787.1789.97756.65770.17
04/16/2026768772.81754.45772.66
04/17/2026780.51801.77776794.65
04/20/2026790.9799.63786.83798.4
04/21/2026804.88820.2797.79800.45
04/22/2026812.5817.85805.48808.87
04/23/2026817.11845.27815.46835.24
04/24/2026839.26839.5826.65830.79
04/27/2026829.76836.02816.72828.79
04/28/2026814.35825805817.87
04/29/2026822.93823.21809.1810.05
04/30/2026856.63896.98850.8890.11
05/01/2026896.84905879.58889.67
05/04/2026887.28892.84869.59874.78
05/05/2026888.1908.9888.1904.59
05/06/2026913.5930.54905.35926.64
05/07/2026929.96931.35886.88895.69
05/08/2026911914.77893.85897.45
05/11/2026903.61929895.06926.79
05/12/2026912915.09894.51912.14
05/13/2026912.5922.99897.38902.3
05/14/2026910920.35902.5920.22
05/15/2026898.75899.73880.2888.31
05/18/2026893.32893.32850.83863.95
05/19/2026861.59869.86845.55860.15
05/20/2026871.22877.76857.06872.56
05/21/2026864.9872.67858.6865.95
05/22/2026878893.84861.06879.89
05/26/2026884.95909.56878.02908.55
05/27/2026905.18911.67889.83909.93
05/28/2026898.56905880.47887.67
05/29/2026886.69890.81866.19875.87
06/01/2026860.16873.77853.37865.36
06/02/2026876.67911.96873.12909.81
06/03/2026914.43936.71912.39926.18
06/04/2026913.99946.83903940.48
06/05/2026929.93934.03901.5904.28
06/08/2026917927.34902.74915.64
06/09/2026927.49938.18876.99914.7
06/10/2026901.74906854.73856.16
06/11/2026872.4900.65870.03897.63
06/12/2026905.24918.98899.2910.57
06/15/2026935946.1928.5933.93
06/16/2026942.8961.33939.17945.46
06/17/2026956.98975.64953955.92
06/18/2026979994.49976.33985.82
06/22/2026999.281,023.299991,022.28
06/23/2026985.25994.6972.65984.24
06/24/2026981.611,004.87970.05994.45
06/25/20261,024.641,057.071,0151,057.01
06/26/20261,031.851,031.85989.64997.47
06/29/2026998.411,039.07992.111,033.19
06/30/20261,0451,073.461,037.211,064.9
07/01/20261,033.921,041.26985.05991.41
07/02/20261,001.281,001.28948.78963.53
07/06/2026979.09991963.32969.92
07/07/2026946.5950909.53940.12
07/08/2026937.51955925.26948.08
07/09/2026975.08983.16934.38938.39
07/10/2026930.68957.99928.5952.41
07/13/2026939.21946.75924.38931.47
07/14/2026958964.63925.5933.34
07/15/2026938.58938.58890.4914.3
07/16/2026891.77902868.88877.17
07/17/2026841.73893.19838.33880.28
07/20/2026890894.37861.27864.3
07/21/2026887.49898876.01889.97
07/22/2026877.29902.57872.94889.31
07/23/2026886.56909.6881.95894.54
07/24/2026895902.82881.19888.73
07/27/2026887.5894.02839.58873.28
07/28/2026855.76855.82824840.85
07/29/2026810.23822.8776782.71
07/30/2026810.75822.76801.68809.14
07/31/2026843.39845807.31814.81
08/03/2026811.58835.34804.57830.03
08/04/2026922935866.85876.54
08/05/2026874.9905.72870871.08
08/06/2026862879.33856.96856.96
08/07/2026865.63868836.01842.19
08/10/2026849.04854.93835.86837.58
08/11/2026850864.25842.11843.37
08/12/2026866871.2855.25855.6
08/13/2026858.5864.11848.37854.6
08/14/2026854870.99850856.57
08/17/2026864.03887.91859.62881.65
08/18/2026862.19863.92834.81840.87
08/19/2026845848.94805.68816.15
08/20/2026811.54818.93801815.39
08/21/2026829.52832812.34827.9