CAT
Caterpillar (CAT)
NYSE
$594.00-$11.28 (-1.86%)
Price as of Nov 13, 2026 1:00 PM EST
  • $277.0B
    Market Cap
  • 10.27%
    1-Year Change
  • Farm & Heavy Construction Machinery
    Industry
  • 1 Month
    -24.10%
    Low Price$553.64
    High Price$747.20
  • 3 Months
    -29.09%
    Low Price$553.64
    High Price$879.56
  • 1 Year
    +10.27%
    Low Price$541.52
    High Price$1,060.41
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
592.91
613.57
590.70
605.28
+0.61%
2,510,603
11/11/2026
600.70
610.50
588.50
601.61
+2.91%
3,675,898
11/10/2026
569.75
587.91
566.12
584.57
-2.39%
4,112,958
11/09/2026
573.99
599.78
572.05
598.88
+7.21%
3,716,634
11/06/2026
571.82
572.00
554.61
558.63
+0.90%
4,791,083
11/05/2026
576.11
585.69
550.81
553.64
-6.37%
6,504,971
11/04/2026
609.45
609.45
582.51
591.30
-5.23%
5,799,093
11/03/2026
618.94
628.30
617.01
623.94
+1.68%
3,511,967
11/02/2026
630.00
632.00
609.89
613.62
-1.47%
4,372,772
10/30/2026
627.32
637.70
616.66
622.75
-3.81%
5,304,405
10/29/2026
636.33
664.47
631.01
647.39
-9.25%
8,185,379
10/29/2026
$7.20 Earnings
10/28/2026
730.00
732.73
707.63
713.38
+0.010%
3,422,315
10/27/2026
703.76
716.00
699.44
713.31
+3.06%
2,543,280
10/26/2026
685.41
696.22
679.50
692.13
+0.99%
2,318,839
10/26/2026
$1.63 Dividend
10/23/2026
692.72
694.40
679.61
685.37
-2.42%
3,019,324
10/22/2026
719.66
720.69
693.68
702.38
-4.89%
3,095,130
10/21/2026
743.23
743.23
728.15
738.45
+2.06%
2,152,563
10/20/2026
709.31
732.64
707.07
723.52
-0.08%
2,656,446
10/19/2026
737.75
738.24
716.74
724.07
-0.68%
2,642,076
10/16/2026
732.62
741.22
726.96
729.03
-0.66%
2,870,183
10/15/2026
724.03
738.45
702.34
733.89
-1.78%
4,504,481
10/14/2026
759.79
768.52
740.25
747.20
-3.08%
3,359,939
10/13/2026
789.12
790.82
753.52
770.95
-3.33%
3,601,535
10/12/2026
796.53
810.07
793.87
797.47
-0.14%
1,463,680
10/09/2026
794.33
802.40
789.31
798.57
+0.54%
2,221,674
10/08/2026
806.78
819.96
787.02
794.29
-2.17%
2,791,599
10/07/2026
843.99
843.99
804.38
811.90
-5.75%
3,343,718
10/06/2026
850.98
874.87
849.44
861.39
+1.80%
1,971,973
10/05/2026
841.17
855.81
819.82
846.13
+0.32%
2,301,537
10/02/2026
838.81
856.83
834.48
843.41
+2.31%
2,387,282
10/01/2026
808.66
831.64
800.54
824.39
+1.92%
2,155,795
09/30/2026
826.53
829.98
808.15
808.87
-1.92%
1,962,762
09/29/2026
824.57
827.77
813.57
824.68
+0.82%
2,313,855
09/28/2026
819.10
825.61
806.28
818.00
-0.20%
2,177,561
09/25/2026
814.40
821.05
807.13
819.63
+2.03%
1,978,810
09/24/2026
796.97
807.22
792.32
803.34
-0.83%
2,198,322
09/23/2026
802.06
814.82
796.64
810.09
+0.50%
2,790,270
09/22/2026
804.15
810.53
800.71
806.09
-1.04%
2,063,782
09/21/2026
825.04
825.85
803.33
814.56
+0.93%
1,869,364
09/18/2026
798.89
807.56
797.67
807.07
+1.30%
4,790,972
09/17/2026
812.02
812.02
793.11
796.68
+2.02%
2,430,850
09/16/2026
795.11
796.50
772.64
780.86
-0.10%
2,647,886
09/15/2026
787.62
789.32
774.66
781.68
-0.06%
2,262,765
09/14/2026
781.19
792.67
771.03
782.14
-4.22%
2,481,749
09/11/2026
815.81
824.04
811.58
816.63
+1.69%
1,826,802
09/10/2026
807.83
810.02
795.61
803.09
-1.29%
1,782,576
09/09/2026
813.74
826.00
811.57
813.62
-0.84%
1,929,309
09/08/2026
821.39
828.53
815.15
820.53
+1.05%
2,443,484
09/04/2026
800.48
819.05
799.10
812.01
+1.72%
2,150,389
09/03/2026
795.01
802.01
779.64
798.24
+0.99%
2,352,516
09/02/2026
776.66
792.06
769.56
790.40
+1.68%
2,507,621
09/01/2026
787.01
788.35
772.71
777.31
-2.30%
2,948,263
08/31/2026
798.10
801.00
787.18
795.58
-0.35%
3,072,915
08/28/2026
817.07
819.28
797.27
798.35
-2.05%
1,788,586
08/27/2026
825.46
831.01
805.39
815.06
-0.60%
1,836,552
08/26/2026
814.26
822.66
810.33
819.98
+1.31%
1,851,388
08/25/2026
831.59
832.47
802.84
809.37
+0.03%
1,655,542
08/24/2026
821.04
824.01
802.58
809.10
-2.04%
2,536,985
08/21/2026
827.55
830.03
810.41
825.94
+1.53%
2,633,866
08/20/2026
809.61
816.99
799.10
813.46
-0.09%
2,938,081
08/19/2026
843.00
846.93
803.77
814.21
-2.94%
4,143,879
08/18/2026
860.14
861.87
832.83
838.87
-4.63%
2,685,691
08/17/2026
861.98
885.80
857.58
879.56
+2.93%
2,140,624
08/14/2026
851.97
868.92
847.98
854.54
+0.23%
1,894,876
08/13/2026
856.46
862.06
846.36
852.57
-0.12%
2,523,499
08/12/2026
863.95
869.13
853.22
853.57
+1.45%
3,153,809
08/11/2026
847.98
862.19
840.11
841.37
+0.69%
2,173,783
08/10/2026
847.03
852.90
833.88
835.59
-0.55%
1,902,736
08/07/2026
863.58
865.94
834.03
840.19
-1.72%
2,443,778
08/06/2026
859.95
877.24
854.93
854.93
-1.62%
2,896,604
08/05/2026
872.82
903.57
867.94
869.01
-0.62%
3,361,518
08/04/2026
919.81
932.78
864.79
874.46
+5.60%
6,229,907
08/04/2026
$8.17 Earnings
08/03/2026
809.65
833.36
802.66
828.06
+1.87%
3,391,728
07/31/2026
841.39
843.00
805.39
812.88
+0.70%
2,423,577
07/30/2026
808.83
820.81
799.78
807.22
+3.38%
3,507,870
07/29/2026
808.31
820.84
774.16
780.85
-6.91%
5,968,877
07/28/2026
853.73
853.79
822.04
838.85
-3.71%
3,811,383
07/27/2026
885.39
891.90
837.59
871.21
-1.74%
3,150,837
07/24/2026
892.88
900.68
879.10
886.62
-0.65%
1,982,115
07/23/2026
884.46
907.44
879.86
892.42
+0.59%
2,677,112
07/22/2026
875.21
900.43
870.87
887.20
-0.07%
1,976,943
07/21/2026
885.38
895.87
873.93
887.86
+2.97%
3,754,943
07/20/2026
887.89
892.25
859.23
862.25
-1.63%
2,770,001
07/20/2026
$1.63 Dividend
07/17/2026
838.18
889.42
834.79
876.57
+0.35%
3,377,185
07/16/2026
888.01
898.19
865.21
873.47
-4.06%
3,586,917
07/15/2026
934.62
934.62
886.64
910.44
-2.04%
2,703,647
07/14/2026
953.96
960.56
921.59
929.40
+0.20%
2,028,618
07/13/2026
935.25
942.75
920.48
927.54
-2.20%
1,990,968
07/10/2026
926.75
953.95
924.58
948.39
+1.49%
1,959,446
07/09/2026
970.97
979.01
930.44
934.43
-1.02%
3,521,345
07/08/2026
933.55
950.97
921.36
944.08
+0.85%
2,741,540
07/07/2026
942.51
945.99
905.69
936.15
-3.07%
3,810,197
07/06/2026
974.96
986.82
959.25
965.83
+0.66%
2,441,695
07/02/2026
997.05
997.05
944.78
959.46
-2.81%
3,569,889
07/01/2026
1,029.56
1,036.87
980.89
987.23
-6.90%
3,912,968
06/30/2026
1,040.59
1,068.93
1,032.83
1,060.41
+3.07%
3,287,476