CAT
Caterpillar (CAT)
NYSE
$989.68-$32.60 (-3.19%)
Price as of Jun 23, 2026 1:46 PM EDT
  • $470.9B
    Market Cap
  • 182.16%
    1-Year Change
  • Farm & Heavy Construction Machinery
    Industry
  • 1 Month
    +16.18%
    Low Price$856.16
    High Price$1,022.28
  • 3 Months
    +50.43%
    Low Price$667.43
    High Price$1,022.28
  • 1 Year
    +182.16%
    Low Price$366.23
    High Price$1,022.28
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
999.28
1,023.29
999.00
1,022.28
+3.70%
4,033,462
06/18/2026
979.00
994.49
976.33
985.82
+3.13%
6,175,044
06/17/2026
956.98
975.64
953.00
955.92
+1.11%
2,743,873
06/16/2026
942.80
961.33
939.17
945.46
+1.23%
2,834,374
06/15/2026
935.00
946.10
928.50
933.93
+2.57%
2,449,778
06/12/2026
905.24
918.98
899.20
910.57
+1.44%
2,097,237
06/11/2026
872.40
900.65
870.03
897.63
+4.84%
3,463,264
06/10/2026
901.74
906.00
854.73
856.16
-6.40%
3,611,241
06/09/2026
927.49
938.18
876.99
914.70
-0.10%
3,007,330
06/08/2026
917.00
927.34
902.74
915.64
+1.26%
2,550,661
06/05/2026
929.93
934.03
901.50
904.28
-3.85%
2,780,521
06/04/2026
913.99
946.83
903.00
940.48
+1.54%
3,077,009
06/03/2026
914.43
936.71
912.39
926.18
+1.80%
2,510,828
06/02/2026
876.67
911.96
873.12
909.81
+5.14%
2,822,659
06/01/2026
860.16
873.77
853.37
865.36
-1.20%
2,674,986
05/29/2026
886.69
890.81
866.19
875.87
-1.33%
5,197,679
05/28/2026
898.56
905.00
880.47
887.67
-2.45%
2,900,422
05/27/2026
905.18
911.67
889.83
909.93
+0.15%
2,464,729
05/26/2026
884.95
909.56
878.02
908.55
+3.26%
2,258,404
05/22/2026
878.00
893.84
861.06
879.89
+1.61%
1,988,833
05/21/2026
864.90
872.67
858.60
865.95
-0.76%
1,860,300
05/20/2026
871.22
877.76
857.06
872.56
+1.44%
2,415,644
05/19/2026
861.59
869.86
845.55
860.15
-0.44%
3,239,675
05/18/2026
893.32
893.32
850.83
863.95
-2.74%
2,720,544
05/15/2026
898.75
899.73
880.20
888.31
-3.47%
2,907,878
05/14/2026
910.00
920.35
902.50
920.22
+1.99%
2,095,870
05/13/2026
912.50
922.99
897.38
902.30
-1.08%
1,957,141
05/12/2026
912.00
915.09
894.51
912.14
-1.58%
2,348,887
05/11/2026
903.61
929.00
895.06
926.79
+3.27%
2,811,653
05/08/2026
911.00
914.77
893.85
897.45
+0.20%
2,030,291
05/07/2026
929.96
931.35
886.88
895.69
-3.37%
2,957,310
05/06/2026
913.50
930.54
905.35
926.93
+2.47%
3,010,566
05/05/2026
888.10
908.90
888.10
904.59
+3.41%
2,581,097
05/04/2026
887.28
892.84
869.59
874.78
-1.67%
2,669,976
05/01/2026
896.84
905.00
879.58
889.67
-0.05%
2,376,503
04/30/2026
856.63
896.98
850.80
890.11
+9.88%
5,210,358
04/30/2026
$5.54 Earnings
04/29/2026
822.93
823.21
809.10
810.05
-0.96%
2,566,311
04/28/2026
814.35
825.00
805.00
817.87
-1.32%
1,875,555
04/27/2026
829.76
836.02
816.72
828.79
-0.24%
1,987,045
04/24/2026
839.26
839.50
826.65
830.79
-0.53%
2,253,923
04/23/2026
817.11
845.27
815.46
835.24
+3.26%
2,601,828
04/22/2026
812.50
817.85
805.48
808.87
+1.05%
1,628,402
04/21/2026
804.88
820.20
797.79
800.45
+0.26%
2,292,328
04/20/2026
790.90
799.63
786.83
798.40
+0.66%
1,454,884
04/20/2026
$1.51 Dividend
04/17/2026
779.03
800.25
774.53
793.14
+2.85%
2,818,838
04/16/2026
766.54
771.34
753.02
771.19
+0.32%
2,005,066
04/15/2026
785.60
788.46
755.21
768.71
-3.03%
2,764,742
04/14/2026
794.49
796.48
780.55
792.74
+0.32%
1,866,304
04/13/2026
786.92
797.02
783.84
790.23
+0.14%
1,824,877
04/10/2026
789.17
796.33
784.75
789.16
+0.46%
1,871,770
04/09/2026
771.53
794.01
771.52
785.57
+2.01%
2,801,507
04/08/2026
763.17
772.93
751.67
770.11
+6.51%
3,013,995
04/07/2026
718.22
724.35
707.58
723.06
+0.44%
1,549,121
04/06/2026
715.38
721.20
702.93
719.87
+0.56%
1,246,531
04/02/2026
704.23
734.01
704.11
715.86
-1.79%
1,764,325
04/01/2026
720.63
738.60
718.37
728.93
+3.09%
2,435,826
03/31/2026
678.71
707.54
670.72
707.11
+6.15%
3,002,163
03/30/2026
700.88
701.65
663.31
666.16
-4.02%
2,609,971
03/27/2026
693.15
707.01
691.01
694.08
-1.11%
2,059,801
03/26/2026
708.72
716.61
695.11
701.85
-2.20%
2,428,682
03/25/2026
725.87
727.96
715.64
717.67
+0.34%
1,591,456
03/24/2026
692.48
719.78
691.71
715.27
+2.13%
2,098,290
03/23/2026
697.67
710.65
693.24
700.37
+3.06%
2,981,009
03/20/2026
685.33
692.74
669.17
679.59
-1.13%
5,130,363
03/19/2026
675.20
692.17
667.73
687.34
-0.72%
2,240,180
03/18/2026
699.97
710.49
691.38
692.30
-1.19%
1,796,173
03/17/2026
706.02
707.65
693.59
700.67
+0.32%
1,824,891
03/16/2026
704.03
708.65
693.28
698.45
+0.83%
2,145,487
03/13/2026
703.00
705.59
685.87
692.67
-0.96%
2,042,163
03/12/2026
691.68
702.43
678.46
699.36
-0.98%
3,231,819
03/11/2026
712.14
719.05
702.29
706.25
-1.27%
1,953,586
03/10/2026
711.43
729.40
708.93
715.32
+1.68%
3,089,074
03/09/2026
663.96
707.28
661.59
703.48
+3.51%
3,584,373
03/06/2026
681.17
695.01
673.79
679.61
-3.57%
3,564,419
03/05/2026
718.63
726.69
692.26
704.74
-3.54%
3,719,844
03/04/2026
735.69
744.59
729.45
730.58
+1.36%
2,823,711
03/03/2026
726.89
730.27
705.26
720.81
-4.01%
3,332,671
03/02/2026
732.10
754.29
723.68
750.89
+1.28%
2,473,058
02/27/2026
743.80
750.06
729.65
741.42
-1.34%
3,441,936
02/26/2026
769.15
769.15
727.02
751.50
-1.78%
3,350,914
02/25/2026
771.03
776.12
755.30
765.15
-0.21%
2,606,526
02/24/2026
753.57
772.47
750.26
766.77
+1.55%
2,615,316
02/23/2026
757.51
766.52
751.35
755.03
-0.43%
2,289,560
02/20/2026
753.57
770.50
750.68
758.30
-0.10%
2,095,147
02/19/2026
750.57
760.55
742.74
759.08
+1.14%
2,908,016
02/18/2026
763.66
771.23
748.95
750.54
-1.67%
2,563,692
02/17/2026
763.55
772.95
748.57
763.31
-1.22%
3,450,284
02/13/2026
763.55
782.51
746.00
772.73
+2.10%
3,232,805
02/12/2026
775.21
788.31
754.57
756.85
-2.16%
4,893,393
02/11/2026
757.24
774.07
754.66
773.53
+4.40%
3,926,333
02/10/2026
741.34
750.57
736.27
740.96
+0.03%
4,008,672
02/09/2026
723.12
742.09
720.24
740.71
+2.19%
2,496,781
02/06/2026
691.25
726.02
689.21
724.82
+7.06%
3,359,724
02/05/2026
680.24
685.20
663.81
677.02
-1.95%
2,792,796
02/04/2026
705.66
721.79
673.72
690.51
-1.57%
7,146,654
02/03/2026
693.04
708.68
690.09
701.55
+1.73%
3,524,657
02/02/2026
658.57
690.07
656.18
689.60
+5.10%
4,450,010
01/30/2026
654.40
676.54
649.07
656.11
-1.18%
3,300,085