CAT
Caterpillar (CAT)
NYSE
$812.90-$1.91 (-0.23%)
Price as of Jul 31, 2026 7:59 PM EDT
  • $375.3B
    Market Cap
  • 91.78%
    1-Year Change
  • Farm & Heavy Construction Machinery
    Industry
  • 1 Month
    -23.34%
    Low Price$782.71
    High Price$968.12
  • 3 Months
    -8.29%
    Low Price$782.71
    High Price$1,062.93
  • 1 Year
    +91.78%
    Low Price$404.15
    High Price$1,062.93
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
843.39
845.00
807.31
814.81
+0.70%
2,423,577
07/30/2026
810.75
822.76
801.68
809.14
+3.38%
3,507,870
07/29/2026
810.23
822.80
776.00
782.71
-6.91%
5,968,877
07/28/2026
855.76
855.82
824.00
840.85
-3.71%
3,811,383
07/27/2026
887.50
894.02
839.58
873.28
-1.74%
3,150,837
07/24/2026
895.00
902.82
881.19
888.73
-0.65%
1,982,115
07/23/2026
886.56
909.60
881.95
894.54
+0.59%
2,677,112
07/22/2026
877.29
902.57
872.94
889.31
-0.07%
1,976,943
07/21/2026
887.49
898.00
876.01
889.97
+2.97%
3,754,943
07/20/2026
890.00
894.37
861.27
864.30
-1.63%
2,770,001
07/20/2026
$1.63 Dividend
07/17/2026
840.17
891.54
836.78
878.65
+0.35%
3,377,185
07/16/2026
890.12
900.33
867.27
875.55
-4.06%
3,586,917
07/15/2026
936.84
936.84
888.75
912.61
-2.04%
2,703,647
07/14/2026
956.23
962.84
923.79
931.61
+0.20%
2,028,618
07/13/2026
937.47
944.99
922.67
929.75
-2.20%
1,990,968
07/10/2026
928.96
956.22
926.78
950.65
+1.49%
1,959,446
07/09/2026
973.27
981.34
932.65
936.65
-1.02%
3,521,345
07/08/2026
935.77
953.23
923.55
946.32
+0.85%
2,741,540
07/07/2026
944.75
948.24
907.85
938.38
-3.07%
3,810,197
07/06/2026
977.28
989.16
961.54
968.12
+0.66%
2,441,695
07/02/2026
999.43
999.43
947.02
961.75
-2.81%
3,569,889
07/01/2026
1,032.01
1,039.33
983.23
989.57
-6.90%
3,912,968
06/30/2026
1,043.06
1,071.47
1,035.29
1,062.93
+3.07%
3,287,476
06/29/2026
996.56
1,037.15
990.27
1,031.28
+3.58%
3,146,942
06/26/2026
1,029.94
1,029.94
987.81
995.62
-5.63%
13,948,458
06/25/2026
1,022.74
1,055.11
1,013.12
1,055.05
+6.29%
4,646,225
06/24/2026
979.79
1,003.01
968.25
992.61
+1.04%
3,526,013
06/23/2026
983.43
992.75
970.85
982.42
-3.72%
4,463,121
06/22/2026
997.43
1,021.40
997.15
1,020.39
+3.70%
4,033,462
06/18/2026
977.19
992.65
974.52
983.99
+3.13%
6,175,044
06/17/2026
955.21
973.83
951.24
954.15
+1.11%
2,743,873
06/16/2026
941.05
959.55
937.43
943.71
+1.23%
2,834,374
06/15/2026
933.27
944.35
926.78
932.20
+2.57%
2,449,778
06/12/2026
903.56
917.27
897.53
908.88
+1.44%
2,097,237
06/11/2026
870.78
898.98
868.42
895.97
+4.84%
3,463,264
06/10/2026
900.07
904.32
853.15
854.57
-6.40%
3,611,241
06/09/2026
925.77
936.44
875.37
913.01
-0.10%
3,007,330
06/08/2026
915.30
925.62
901.06
913.94
+1.26%
2,550,661
06/05/2026
928.21
932.30
899.83
902.61
-3.85%
2,780,521
06/04/2026
912.29
945.08
901.33
938.74
+1.54%
3,077,009
06/03/2026
912.74
934.98
910.70
924.47
+1.80%
2,510,828
06/02/2026
875.05
910.27
871.50
908.13
+5.14%
2,822,659
06/01/2026
858.57
872.15
851.79
863.76
-1.20%
2,674,986
05/29/2026
885.05
889.16
864.59
874.25
-1.33%
5,197,679
05/28/2026
896.90
903.32
878.84
886.03
-2.45%
2,900,422
05/27/2026
903.50
909.98
888.18
908.25
+0.15%
2,464,729
05/26/2026
883.31
907.88
876.39
906.87
+3.26%
2,258,404
05/22/2026
876.37
892.18
859.47
878.26
+1.61%
1,988,833
05/21/2026
863.30
871.05
857.01
864.35
-0.76%
1,860,300
05/20/2026
869.61
876.13
855.47
870.94
+1.44%
2,415,644
05/19/2026
859.99
868.25
843.99
858.56
-0.44%
3,239,675
05/18/2026
891.67
891.67
849.25
862.35
-2.74%
2,720,544
05/15/2026
897.09
898.06
878.57
886.67
-3.47%
2,907,878
05/14/2026
908.31
918.65
900.83
918.52
+1.99%
2,095,870
05/13/2026
910.81
921.28
895.72
900.63
-1.08%
1,957,141
05/12/2026
910.31
913.40
892.85
910.45
-1.58%
2,348,887
05/11/2026
901.94
927.28
893.40
925.07
+3.27%
2,811,653
05/08/2026
909.31
913.08
892.19
895.79
+0.20%
2,030,291
05/07/2026
928.24
929.63
885.24
894.03
-3.37%
2,957,310
05/06/2026
911.81
928.82
903.67
925.21
+2.47%
3,010,566
05/05/2026
886.46
907.22
886.46
902.91
+3.41%
2,581,097
05/04/2026
885.64
891.19
867.98
873.16
-1.67%
2,669,976
05/01/2026
895.18
903.32
877.95
888.02
-0.05%
2,376,503
04/30/2026
855.04
895.32
849.22
888.46
+9.88%
5,210,358
04/30/2026
$5.54 Earnings
04/29/2026
821.41
821.69
807.60
808.55
-0.96%
2,566,311
04/28/2026
812.84
823.47
803.51
816.36
-1.32%
1,875,555
04/27/2026
828.22
834.47
815.21
827.26
-0.24%
1,987,045
04/24/2026
837.71
837.95
825.12
829.25
-0.53%
2,253,923
04/23/2026
815.60
843.70
813.95
833.69
+3.26%
2,601,828
04/22/2026
811.00
816.34
803.99
807.37
+1.05%
1,628,402
04/21/2026
803.39
818.68
796.31
798.97
+0.26%
2,292,328
04/20/2026
789.44
798.15
785.37
796.92
+0.66%
1,454,884
04/20/2026
$1.51 Dividend
04/17/2026
777.58
798.76
773.09
791.67
+2.85%
2,818,838
04/16/2026
765.12
769.91
751.62
769.76
+0.32%
2,005,066
04/15/2026
784.15
787.00
753.81
767.28
-3.03%
2,764,742
04/14/2026
793.02
795.01
779.11
791.27
+0.32%
1,866,304
04/13/2026
785.46
795.55
782.39
788.76
+0.14%
1,824,877
04/10/2026
787.71
794.86
783.29
787.70
+0.46%
1,871,770
04/09/2026
770.10
792.54
770.09
784.12
+2.01%
2,801,507
04/08/2026
761.75
771.50
750.28
768.69
+6.51%
3,013,995
04/07/2026
716.89
723.01
706.27
721.72
+0.44%
1,549,121
04/06/2026
714.05
719.86
701.63
718.54
+0.56%
1,246,531
04/02/2026
702.93
732.65
702.81
714.53
-1.79%
1,764,325
04/01/2026
719.29
737.24
717.04
727.58
+3.09%
2,435,826
03/31/2026
677.45
706.23
669.48
705.80
+6.15%
3,002,163
03/30/2026
699.58
700.35
662.08
664.93
-4.02%
2,609,971
03/27/2026
691.87
705.70
689.73
692.79
-1.11%
2,059,801
03/26/2026
707.41
715.28
693.82
700.55
-2.20%
2,428,682
03/25/2026
724.52
726.62
714.31
716.34
+0.34%
1,591,456
03/24/2026
691.20
718.45
690.43
713.94
+2.13%
2,098,290
03/23/2026
696.38
709.33
691.96
699.07
+3.06%
2,981,009
03/20/2026
684.06
691.46
667.93
678.33
-1.13%
5,130,363
03/19/2026
673.95
690.89
666.49
686.07
-0.72%
2,240,180
03/18/2026
698.68
709.17
690.10
691.02
-1.19%
1,796,173
03/17/2026
704.71
706.34
692.31
699.37
+0.32%
1,824,891
03/16/2026
702.73
707.34
691.99
697.16
+0.83%
2,145,487
03/13/2026
701.70
704.28
684.60
691.39
-0.96%
2,042,163