Caterpillar Inc (CAT) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 865.63 | 868.00 | 836.01 | 842.19 | -1.72% | 2,443,782 |
| 2026-08-06 | 862.00 | 879.33 | 856.96 | 856.96 | -1.62% | 2,896,536 |
| 2026-08-05 | 874.90 | 905.72 | 870.00 | 871.08 | -0.62% | 3,363,168 |
| 2026-08-04 | 922.00 | 935.00 | 866.85 | 876.54 | +5.60% | 6,230,093 |
| 2026-08-03 | 811.58 | 835.34 | 804.57 | 830.03 | +1.87% | 3,314,344 |
| 2026-07-31 | 843.39 | 845.00 | 807.31 | 814.81 | +0.70% | 2,423,575 |
| 2026-07-30 | 810.75 | 822.76 | 801.68 | 809.14 | +3.38% | 3,507,869 |
| 2026-07-29 | 810.23 | 822.79 | 776.00 | 782.71 | -6.91% | 5,970,383 |
| 2026-07-28 | 855.76 | 855.82 | 824.00 | 840.85 | -3.71% | 3,813,230 |
| 2026-07-27 | 887.50 | 894.02 | 839.58 | 873.28 | -1.74% | 3,150,842 |
| 2026-07-24 | 895.00 | 902.82 | 881.19 | 888.73 | -0.65% | 1,982,113 |
| 2026-07-23 | 886.56 | 909.60 | 881.95 | 894.54 | +0.59% | 2,677,111 |
| 2026-07-22 | 877.29 | 902.57 | 872.94 | 889.31 | -0.07% | 1,976,946 |
| 2026-07-21 | 887.49 | 898.00 | 876.01 | 889.97 | +2.97% | 3,219,568 |
| 2026-07-20 | 890.00 | 894.37 | 861.27 | 864.30 | -1.82% | 2,769,989 |
| 2026-07-17 | 841.73 | 893.19 | 838.33 | 880.28 | +0.35% | 3,377,169 |
| 2026-07-16 | 891.77 | 902.00 | 868.88 | 877.17 | -4.06% | 3,586,616 |
| 2026-07-15 | 938.58 | 938.58 | 890.40 | 914.30 | -2.04% | 2,703,645 |
| 2026-07-14 | 958.00 | 964.63 | 925.50 | 933.34 | +0.20% | 2,028,619 |
| 2026-07-13 | 939.21 | 946.75 | 924.38 | 931.47 | -2.20% | 1,990,967 |
| 2026-07-10 | 930.68 | 957.99 | 928.50 | 952.41 | +1.49% | 1,959,444 |
| 2026-07-09 | 975.08 | 983.16 | 934.38 | 938.39 | -1.02% | 3,521,206 |
| 2026-07-08 | 937.51 | 955.00 | 925.26 | 948.08 | +0.85% | 2,741,540 |
| 2026-07-07 | 946.50 | 950.00 | 909.53 | 940.12 | -3.07% | 3,810,217 |
| 2026-07-06 | 979.09 | 991.00 | 963.32 | 969.92 | +0.66% | 2,441,694 |
| 2026-07-02 | 1001.28 | 1001.28 | 948.78 | 963.53 | -2.81% | 3,569,889 |
| 2026-07-01 | 1033.92 | 1041.26 | 985.05 | 991.41 | -6.90% | 3,914,148 |
| 2026-06-30 | 1045.00 | 1073.46 | 1037.21 | 1064.90 | +3.07% | 3,287,475 |
| 2026-06-29 | 998.41 | 1039.07 | 992.11 | 1033.19 | +3.58% | 3,146,941 |
| 2026-06-26 | 1031.85 | 1031.85 | 989.64 | 997.47 | -5.63% | 13,948,452 |
| 2026-06-25 | 1024.64 | 1057.07 | 1015.00 | 1057.01 | +6.29% | 4,646,225 |
| 2026-06-24 | 981.61 | 1004.87 | 970.05 | 994.45 | +1.04% | 3,525,999 |
| 2026-06-23 | 985.25 | 994.60 | 972.65 | 984.24 | -3.72% | 4,286,915 |
| 2026-06-22 | 999.28 | 1023.29 | 999.00 | 1022.28 | +3.70% | 4,033,502 |
| 2026-06-18 | 979.00 | 994.49 | 976.33 | 985.82 | +3.13% | 6,175,042 |
| 2026-06-17 | 956.98 | 975.64 | 953.00 | 955.92 | +1.11% | 2,743,871 |
| 2026-06-16 | 942.80 | 961.33 | 939.17 | 945.46 | +1.23% | 2,834,386 |
| 2026-06-15 | 935.00 | 946.10 | 928.50 | 933.93 | +2.57% | 2,449,558 |
| 2026-06-12 | 905.24 | 918.98 | 899.20 | 910.57 | +1.44% | 2,097,236 |
| 2026-06-11 | 872.40 | 900.65 | 870.03 | 897.63 | +4.84% | 3,463,264 |
| 2026-06-10 | 901.74 | 906.00 | 854.73 | 856.16 | -6.40% | 3,611,238 |
| 2026-06-09 | 927.49 | 938.18 | 876.99 | 914.70 | -0.10% | 3,007,329 |
| 2026-06-08 | 917.00 | 927.34 | 902.74 | 915.64 | +1.26% | 2,550,629 |
| 2026-06-05 | 929.93 | 934.03 | 901.50 | 904.28 | -3.85% | 2,780,466 |
| 2026-06-04 | 913.99 | 946.83 | 903.00 | 940.48 | +1.54% | 3,077,009 |
| 2026-06-03 | 914.43 | 936.71 | 912.39 | 926.18 | +1.80% | 2,511,162 |
| 2026-06-02 | 876.67 | 911.96 | 873.12 | 909.81 | +5.14% | 2,822,638 |
| 2026-06-01 | 860.16 | 873.77 | 853.37 | 865.36 | -1.20% | 2,675,025 |
| 2026-05-29 | 886.69 | 890.81 | 866.19 | 875.87 | -1.33% | 5,196,777 |
| 2026-05-28 | 898.56 | 905.00 | 880.47 | 887.67 | -2.45% | 2,750,603 |
| 2026-05-27 | 905.18 | 911.67 | 889.83 | 909.93 | +0.15% | 2,464,728 |
| 2026-05-26 | 884.95 | 909.56 | 878.02 | 908.55 | +3.26% | 2,258,403 |
| 2026-05-22 | 878.00 | 893.84 | 861.06 | 879.89 | +1.61% | 1,988,833 |
| 2026-05-21 | 864.90 | 872.66 | 858.60 | 865.95 | -0.76% | 1,860,736 |
| 2026-05-20 | 871.22 | 877.76 | 857.06 | 872.56 | +1.44% | 2,415,643 |
| 2026-05-19 | 861.59 | 869.86 | 845.55 | 860.15 | -0.44% | 3,239,673 |
| 2026-05-18 | 893.32 | 893.32 | 850.83 | 863.95 | -2.74% | 2,720,549 |
| 2026-05-15 | 898.75 | 899.73 | 880.20 | 888.31 | -3.47% | 2,907,875 |
| 2026-05-14 | 910.00 | 920.35 | 902.50 | 920.22 | +1.99% | 2,095,582 |
| 2026-05-13 | 912.50 | 922.99 | 897.38 | 902.30 | -1.08% | 1,957,140 |
| 2026-05-12 | 912.00 | 915.09 | 894.51 | 912.14 | -1.58% | 2,348,885 |
| 2026-05-11 | 903.61 | 929.00 | 895.06 | 926.79 | +3.27% | 2,811,658 |
| 2026-05-08 | 911.00 | 914.77 | 893.85 | 897.45 | +0.20% | 2,030,291 |
| 2026-05-07 | 929.96 | 931.35 | 886.88 | 895.69 | -3.37% | 2,957,310 |
| 2026-05-06 | 913.50 | 930.54 | 905.35 | 926.93 | +2.47% | 3,010,561 |
| 2026-05-05 | 888.10 | 908.90 | 888.10 | 904.59 | +3.41% | 2,581,097 |
| 2026-05-04 | 887.28 | 892.84 | 869.59 | 874.78 | -1.67% | 2,669,860 |
| 2026-05-01 | 896.84 | 905.00 | 879.58 | 889.67 | -0.05% | 2,376,503 |
| 2026-04-30 | 856.63 | 896.98 | 850.80 | 890.11 | +9.88% | 5,203,322 |
| 2026-04-29 | 822.93 | 823.21 | 809.10 | 810.05 | -0.96% | 2,566,311 |
| 2026-04-28 | 814.35 | 825.00 | 805.00 | 817.87 | -1.32% | 1,875,554 |
| 2026-04-27 | 829.76 | 836.02 | 816.72 | 828.79 | -0.24% | 1,987,044 |
| 2026-04-24 | 839.26 | 839.50 | 826.65 | 830.79 | -0.53% | 2,253,922 |
| 2026-04-23 | 817.11 | 845.27 | 815.46 | 835.24 | +3.26% | 2,601,828 |
| 2026-04-22 | 812.50 | 817.85 | 805.48 | 808.87 | +1.05% | 1,628,402 |
| 2026-04-21 | 804.88 | 820.20 | 797.79 | 800.45 | +0.26% | 2,293,546 |
| 2026-04-20 | 790.90 | 799.63 | 786.83 | 798.40 | +0.47% | 1,454,089 |
| 2026-04-17 | 780.51 | 801.77 | 776.00 | 794.65 | +2.85% | 2,818,838 |
| 2026-04-16 | 768.00 | 772.81 | 754.45 | 772.66 | +0.32% | 2,005,066 |
| 2026-04-15 | 787.10 | 789.97 | 756.65 | 770.17 | -3.03% | 2,764,742 |
| 2026-04-14 | 796.00 | 798.00 | 782.04 | 794.25 | +0.32% | 1,866,304 |
| 2026-04-13 | 788.42 | 798.54 | 785.33 | 791.73 | +0.14% | 1,820,142 |
| 2026-04-10 | 790.67 | 797.85 | 786.24 | 790.66 | +0.46% | 1,872,030 |
| 2026-04-09 | 773.00 | 795.52 | 772.99 | 787.07 | +2.01% | 2,801,890 |
| 2026-04-08 | 764.62 | 774.40 | 753.10 | 771.58 | +6.51% | 3,013,995 |
| 2026-04-07 | 719.59 | 725.73 | 708.93 | 724.44 | +0.44% | 1,549,121 |
| 2026-04-06 | 716.74 | 722.57 | 704.27 | 721.24 | +0.56% | 1,246,531 |
| 2026-04-02 | 705.57 | 735.41 | 705.45 | 717.22 | -1.79% | 1,764,325 |
| 2026-04-01 | 722.00 | 740.01 | 719.74 | 730.32 | +3.09% | 2,435,826 |
| 2026-03-31 | 680.00 | 708.89 | 672.00 | 708.46 | +6.15% | 3,002,163 |
| 2026-03-30 | 702.21 | 702.99 | 664.57 | 667.43 | -4.02% | 2,609,971 |
| 2026-03-27 | 694.47 | 708.36 | 692.33 | 695.40 | -1.11% | 2,059,801 |
| 2026-03-26 | 710.07 | 717.97 | 696.43 | 703.19 | -2.20% | 2,428,682 |
| 2026-03-25 | 727.25 | 729.35 | 717.00 | 719.04 | +0.34% | 1,591,456 |
| 2026-03-24 | 693.80 | 721.15 | 693.03 | 716.63 | +2.13% | 2,098,290 |
| 2026-03-23 | 699.00 | 712.00 | 694.56 | 701.70 | +3.06% | 2,981,009 |
| 2026-03-20 | 686.63 | 694.06 | 670.44 | 680.88 | -1.13% | 5,131,128 |
| 2026-03-19 | 676.49 | 693.49 | 669.00 | 688.65 | -0.72% | 2,240,180 |
| 2026-03-18 | 701.30 | 711.84 | 692.70 | 693.62 | -1.19% | 1,796,173 |
| 2026-03-17 | 707.36 | 709.00 | 694.91 | 702.00 | +0.32% | 1,824,937 |
| 2026-03-16 | 705.37 | 710.00 | 694.60 | 699.78 | +0.83% | 2,145,487 |
| 2026-03-13 | 704.34 | 706.93 | 687.18 | 693.99 | -0.96% | 2,042,163 |
| 2026-03-12 | 693.00 | 703.77 | 679.76 | 700.69 | -0.98% | 3,231,819 |
| 2026-03-11 | 713.50 | 720.42 | 703.63 | 707.59 | -1.27% | 1,953,586 |
| 2026-03-10 | 712.78 | 730.79 | 710.28 | 716.68 | +1.68% | 3,089,074 |
| 2026-03-09 | 665.22 | 708.63 | 662.85 | 704.82 | +3.51% | 3,584,373 |
| 2026-03-06 | 682.47 | 696.33 | 675.07 | 680.90 | -3.57% | 3,564,419 |
| 2026-03-05 | 720.00 | 728.07 | 693.58 | 706.08 | -3.54% | 3,719,844 |
| 2026-03-04 | 737.09 | 746.01 | 730.84 | 731.97 | +1.36% | 2,823,711 |
| 2026-03-03 | 728.27 | 731.66 | 706.60 | 722.18 | -4.01% | 3,332,671 |
| 2026-03-02 | 733.49 | 755.73 | 725.05 | 752.32 | +1.28% | 2,473,058 |
| 2026-02-27 | 745.22 | 751.49 | 731.04 | 742.83 | -1.34% | 3,441,936 |
| 2026-02-26 | 770.61 | 770.61 | 728.40 | 752.93 | -1.78% | 3,350,914 |
| 2026-02-25 | 772.50 | 777.60 | 756.74 | 766.61 | -0.21% | 2,606,526 |
| 2026-02-24 | 755.00 | 773.94 | 751.69 | 768.23 | +1.55% | 2,615,316 |
| 2026-02-23 | 758.95 | 767.98 | 752.78 | 756.47 | -0.43% | 2,289,560 |
| 2026-02-20 | 755.00 | 771.97 | 752.11 | 759.74 | -0.10% | 2,095,147 |
| 2026-02-19 | 752.00 | 762.00 | 744.15 | 760.53 | +1.14% | 2,908,016 |
| 2026-02-18 | 765.11 | 772.70 | 750.38 | 751.97 | -1.67% | 2,563,692 |
| 2026-02-17 | 765.00 | 774.42 | 750.00 | 764.76 | -1.22% | 3,450,284 |
| 2026-02-13 | 765.00 | 784.00 | 747.42 | 774.20 | +2.10% | 3,232,805 |
| 2026-02-12 | 776.69 | 789.81 | 756.01 | 758.29 | -2.16% | 4,893,393 |
| 2026-02-11 | 758.68 | 775.54 | 756.10 | 775.00 | +4.40% | 3,926,333 |
| 2026-02-10 | 742.75 | 752.00 | 737.67 | 742.37 | +0.03% | 4,008,672 |
| 2026-02-09 | 724.50 | 743.50 | 721.61 | 742.12 | +2.19% | 2,496,781 |
| 2026-02-06 | 692.57 | 727.40 | 690.52 | 726.20 | +7.06% | 3,359,724 |
| 2026-02-05 | 681.54 | 686.50 | 665.07 | 678.31 | -1.95% | 2,792,796 |
| 2026-02-04 | 707.00 | 723.16 | 675.00 | 691.82 | -1.57% | 7,146,654 |
| 2026-02-03 | 694.36 | 710.03 | 691.40 | 702.89 | +1.73% | 3,524,657 |
| 2026-02-02 | 659.82 | 691.38 | 657.43 | 690.91 | +5.10% | 4,450,010 |
| 2026-01-30 | 655.65 | 677.83 | 650.31 | 657.36 | -1.18% | 3,300,085 |
| 2026-01-29 | 655.17 | 679.99 | 642.73 | 665.24 | +3.41% | 4,441,879 |
| 2026-01-28 | 637.97 | 647.28 | 628.98 | 643.28 | +0.68% | 2,720,670 |
| 2026-01-27 | 640.00 | 644.13 | 633.23 | 638.91 | +0.47% | 1,827,521 |
| 2026-01-26 | 628.00 | 639.00 | 619.26 | 635.92 | +1.48% | 2,532,867 |
| 2026-01-23 | 644.12 | 646.50 | 623.57 | 626.62 | -3.36% | 2,267,826 |
| 2026-01-22 | 649.11 | 655.78 | 640.90 | 648.41 | +0.47% | 1,565,707 |
| 2026-01-21 | 633.67 | 647.20 | 627.32 | 645.38 | +2.60% | 2,490,744 |
| 2026-01-20 | 642.00 | 644.10 | 625.12 | 629.00 | -2.77% | 2,659,038 |
| 2026-01-16 | 651.97 | 655.68 | 641.01 | 646.89 | -0.04% | 2,554,861 |
| 2026-01-15 | 644.94 | 652.36 | 644.04 | 647.18 | +1.32% | 2,052,803 |
| 2026-01-14 | 634.10 | 639.73 | 623.07 | 638.75 | +0.35% | 2,106,113 |
| 2026-01-13 | 633.20 | 644.59 | 633.00 | 636.53 | +1.07% | 1,959,083 |
| 2026-01-12 | 614.65 | 630.98 | 612.96 | 629.77 | +1.97% | 1,856,964 |
| 2026-01-09 | 609.97 | 619.15 | 608.20 | 617.62 | +1.56% | 1,822,011 |
| 2026-01-08 | 596.52 | 609.58 | 594.17 | 608.13 | +1.95% | 2,075,412 |
| 2026-01-07 | 623.00 | 625.00 | 595.77 | 596.52 | -4.26% | 3,312,371 |
| 2026-01-06 | 616.00 | 626.77 | 608.90 | 623.09 | +1.13% | 2,706,762 |
| 2026-01-05 | 607.88 | 621.75 | 606.22 | 616.10 | +2.96% | 3,444,837 |
| 2026-01-02 | 577.59 | 599.61 | 575.31 | 598.41 | +4.46% | 2,762,009 |
| 2025-12-31 | 577.30 | 578.94 | 572.05 | 572.87 | -0.78% | 1,164,004 |
| 2025-12-30 | 580.01 | 580.98 | 575.51 | 577.39 | -0.21% | 1,216,946 |
| 2025-12-29 | 580.09 | 583.97 | 574.64 | 578.61 | -0.75% | 2,585,835 |
| 2025-12-26 | 583.21 | 583.83 | 578.65 | 583.00 | -0.13% | 954,395 |
| 2025-12-24 | 582.66 | 587.13 | 581.00 | 583.76 | +0.23% | 947,042 |
| 2025-12-23 | 580.50 | 588.71 | 580.50 | 582.42 | +0.00% | 1,731,351 |
| 2025-12-22 | 584.49 | 585.79 | 575.69 | 582.41 | +1.07% | 2,387,725 |
| 2025-12-19 | 572.69 | 581.73 | 570.33 | 576.22 | +1.84% | 5,355,561 |
| 2025-12-18 | 568.50 | 574.66 | 561.91 | 565.83 | +0.70% | 2,193,033 |
| 2025-12-17 | 587.59 | 591.00 | 557.46 | 561.89 | -4.59% | 3,753,312 |
| 2025-12-16 | 590.70 | 598.65 | 586.28 | 588.93 | -0.14% | 2,319,382 |
| 2025-12-15 | 602.53 | 604.15 | 587.89 | 589.76 | -1.36% | 3,968,606 |
| 2025-12-12 | 626.00 | 627.50 | 595.78 | 597.89 | -4.43% | 4,581,053 |
| 2025-12-11 | 610.45 | 626.81 | 604.26 | 625.61 | +1.67% | 2,779,489 |
| 2025-12-10 | 600.13 | 617.23 | 598.69 | 615.35 | +3.53% | 2,797,893 |
| 2025-12-09 | 593.05 | 599.99 | 592.23 | 594.36 | -0.36% | 1,755,275 |
| 2025-12-08 | 604.65 | 604.85 | 591.93 | 596.50 | -1.11% | 1,822,521 |
| 2025-12-05 | 604.00 | 607.00 | 597.74 | 603.17 | +0.67% | 2,177,278 |
| 2025-12-04 | 590.18 | 602.72 | 587.00 | 599.15 | +1.30% | 2,313,594 |
| 2025-12-03 | 581.40 | 593.24 | 562.21 | 591.49 | +1.55% | 2,545,695 |
| 2025-12-02 | 571.33 | 585.56 | 569.06 | 582.47 | +2.54% | 2,749,464 |
| 2025-12-01 | 570.41 | 575.59 | 567.00 | 568.06 | -1.34% | 1,764,470 |
| 2025-11-28 | 573.79 | 577.36 | 572.40 | 575.76 | +0.35% | 1,019,499 |
| 2025-11-26 | 566.61 | 574.88 | 566.02 | 573.73 | +1.26% | 1,995,114 |
| 2025-11-25 | 564.59 | 567.14 | 547.55 | 566.61 | +1.25% | 3,105,486 |
| 2025-11-24 | 552.13 | 565.74 | 550.67 | 559.60 | +1.67% | 4,653,463 |
| 2025-11-21 | 545.82 | 554.99 | 537.08 | 550.43 | +0.79% | 2,921,913 |
| 2025-11-20 | 565.95 | 568.87 | 541.00 | 546.13 | -1.26% | 3,195,043 |
| 2025-11-19 | 550.00 | 560.91 | 547.63 | 553.11 | +1.14% | 1,880,907 |
| 2025-11-18 | 543.35 | 551.57 | 538.05 | 546.88 | -0.94% | 1,918,917 |
| 2025-11-17 | 552.59 | 561.59 | 547.57 | 552.05 | -0.36% | 1,941,133 |
| 2025-11-14 | 548.96 | 558.31 | 541.00 | 554.03 | +0.09% | 2,764,743 |
| 2025-11-13 | 572.77 | 576.82 | 544.63 | 553.55 | -3.40% | 3,458,688 |
| 2025-11-12 | 570.50 | 581.27 | 570.50 | 573.02 | +0.90% | 2,645,380 |
| 2025-11-11 | 568.72 | 570.45 | 560.26 | 567.93 | -0.51% | 1,517,433 |
| 2025-11-10 | 570.00 | 574.18 | 561.51 | 570.85 | +1.38% | 1,830,279 |
| 2025-11-07 | 563.55 | 565.58 | 550.33 | 563.10 | -1.17% | 2,320,052 |
| 2025-11-06 | 573.20 | 583.99 | 564.23 | 569.78 | +0.11% | 2,246,131 |
| 2025-11-05 | 551.94 | 574.01 | 550.36 | 569.15 | +3.94% | 2,701,295 |
| 2025-11-04 | 565.00 | 566.50 | 545.20 | 547.58 | -4.03% | 3,440,740 |
| 2025-11-03 | 575.93 | 576.22 | 565.39 | 570.59 | -1.16% | 2,439,751 |
| 2025-10-31 | 584.03 | 587.05 | 571.35 | 577.26 | -1.01% | 2,974,760 |
| 2025-10-30 | 577.88 | 593.77 | 575.77 | 583.15 | -0.40% | 2,574,806 |
| 2025-10-29 | 558.18 | 596.21 | 558.00 | 585.49 | +11.63% | 6,948,546 |
| 2025-10-28 | 525.96 | 530.29 | 521.67 | 524.47 | -0.49% | 2,775,399 |
| 2025-10-27 | 527.05 | 529.47 | 521.43 | 527.07 | +0.83% | 2,493,765 |
| 2025-10-24 | 522.86 | 527.23 | 521.02 | 522.73 | +0.43% | 2,392,328 |
| 2025-10-23 | 518.33 | 522.89 | 513.01 | 520.50 | +1.28% | 2,619,367 |
| 2025-10-22 | 525.73 | 525.80 | 510.21 | 513.91 | -2.05% | 4,149,408 |
| 2025-10-21 | 525.07 | 533.38 | 522.04 | 524.65 | -1.23% | 2,259,080 |
| 2025-10-20 | 529.56 | 534.20 | 526.94 | 531.18 | +0.78% | 2,170,839 |
| 2025-10-17 | 537.38 | 542.21 | 526.97 | 527.08 | -2.57% | 2,814,681 |
| 2025-10-16 | 538.06 | 544.99 | 534.70 | 540.96 | +1.29% | 3,463,082 |
| 2025-10-15 | 534.20 | 538.45 | 527.21 | 534.05 | +1.25% | 3,447,104 |
| 2025-10-14 | 500.58 | 531.56 | 499.01 | 527.47 | +4.50% | 5,459,830 |
| 2025-10-13 | 502.15 | 506.38 | 495.45 | 504.76 | +2.74% | 2,618,593 |
| 2025-10-10 | 503.12 | 511.50 | 491.30 | 491.30 | -1.81% | 3,889,116 |
| 2025-10-09 | 504.06 | 506.53 | 497.14 | 500.36 | -0.35% | 3,114,119 |
| 2025-10-08 | 490.99 | 509.48 | 489.34 | 502.12 | +3.17% | 3,959,416 |
| 2025-10-07 | 497.93 | 498.38 | 483.55 | 486.71 | -1.75% | 2,135,728 |
| 2025-10-06 | 500.42 | 505.59 | 493.04 | 495.38 | -0.50% | 2,629,156 |
| 2025-10-03 | 493.25 | 504.48 | 492.52 | 497.85 | +1.48% | 2,996,868 |
| 2025-10-02 | 486.86 | 495.98 | 484.19 | 490.57 | +2.03% | 2,648,753 |
| 2025-10-01 | 474.01 | 483.93 | 471.14 | 480.82 | +0.77% | 2,964,858 |
| 2025-09-30 | 471.62 | 477.44 | 470.24 | 477.15 | +1.17% | 2,315,264 |
| 2025-09-29 | 468.08 | 472.49 | 467.46 | 471.61 | +1.26% | 2,892,237 |
| 2025-09-26 | 465.48 | 468.45 | 462.38 | 465.76 | +0.44% | 2,329,149 |
| 2025-09-25 | 464.71 | 468.00 | 459.57 | 463.72 | -1.29% | 2,979,229 |
| 2025-09-24 | 472.70 | 476.52 | 468.63 | 469.79 | -0.31% | 2,776,892 |
| 2025-09-23 | 473.26 | 485.34 | 468.19 | 471.26 | -0.18% | 3,856,637 |
| 2025-09-22 | 467.31 | 473.24 | 459.61 | 472.10 | +1.19% | 3,179,951 |
| 2025-09-19 | 470.26 | 472.12 | 462.71 | 466.54 | -0.09% | 5,069,345 |
| 2025-09-18 | 450.96 | 467.71 | 448.87 | 466.96 | +3.62% | 4,331,863 |
| 2025-09-17 | 445.00 | 452.34 | 443.00 | 450.66 | +2.27% | 4,512,193 |
| 2025-09-16 | 436.13 | 440.80 | 434.28 | 440.67 | +1.09% | 2,366,493 |
| 2025-09-15 | 433.83 | 438.75 | 430.61 | 435.94 | +1.02% | 2,255,875 |
| 2025-09-12 | 429.06 | 432.61 | 427.75 | 431.52 | +0.03% | 2,341,766 |
| 2025-09-11 | 423.92 | 435.79 | 423.32 | 431.38 | +2.00% | 2,738,072 |
| 2025-09-10 | 419.82 | 426.50 | 419.50 | 422.91 | +1.15% | 2,221,280 |
| 2025-09-09 | 423.16 | 423.55 | 416.44 | 418.09 | -1.11% | 1,710,703 |
| 2025-09-08 | 422.65 | 423.91 | 416.78 | 422.78 | -0.07% | 1,876,960 |
| 2025-09-05 | 420.83 | 424.90 | 417.91 | 423.08 | +0.68% | 1,843,342 |
| 2025-09-04 | 415.81 | 420.79 | 414.29 | 420.22 | +1.23% | 1,634,609 |
| 2025-09-03 | 418.13 | 418.13 | 411.37 | 415.12 | -0.22% | 1,496,741 |
| 2025-09-02 | 413.91 | 417.20 | 410.51 | 416.05 | -0.71% | 2,329,944 |
| 2025-08-29 | 425.41 | 428.10 | 414.37 | 419.04 | -3.65% | 3,673,787 |
| 2025-08-28 | 434.91 | 435.98 | 432.63 | 434.91 | +0.52% | 1,651,718 |
| 2025-08-27 | 429.73 | 435.06 | 428.95 | 432.67 | +0.33% | 1,971,269 |
| 2025-08-26 | 431.40 | 432.19 | 427.24 | 431.26 | -0.24% | 2,792,215 |
| 2025-08-25 | 435.00 | 436.90 | 432.17 | 432.30 | -0.77% | 1,858,079 |
| 2025-08-22 | 421.61 | 437.84 | 420.05 | 435.67 | +4.25% | 3,785,096 |
| 2025-08-21 | 419.93 | 420.58 | 414.16 | 417.89 | -0.64% | 2,504,344 |
| 2025-08-20 | 414.80 | 421.92 | 412.05 | 420.59 | +1.08% | 4,060,195 |
| 2025-08-19 | 419.31 | 421.88 | 414.06 | 416.09 | +0.84% | 3,543,629 |
| 2025-08-18 | 407.00 | 413.14 | 405.46 | 412.64 | +1.19% | 3,185,165 |
| 2025-08-15 | 415.72 | 416.56 | 407.10 | 407.79 | -2.33% | 3,107,741 |
| 2025-08-14 | 409.30 | 419.24 | 407.00 | 417.50 | +0.92% | 3,676,023 |
| 2025-08-13 | 415.18 | 415.54 | 410.54 | 413.70 | +0.24% | 4,403,194 |
| 2025-08-12 | 411.00 | 418.19 | 409.64 | 412.71 | +1.02% | 2,765,814 |
| 2025-08-11 | 416.98 | 418.29 | 406.80 | 408.54 | -1.92% | 3,416,162 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+13.48%). Worst month: Mar (-1.41%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Caterpillar Inc's (CAT) latest close?
842.19 on 2026-08-07, from the Closelook data lake's daily price record.
What is CAT's 52-week high and low?
1073.46 high and 405.46 low over the trailing 52 weeks, as of 2026-08-07.
What is Caterpillar Inc's strongest and weakest month historically?
Historically, CAT's strongest calendar month has been Jun (average +13.48%) and its weakest Mar (average -1.41%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.