CAT
Caterpillar (CAT)
NYSE
$685.98-$1.02 (-0.15%)
Price as of Oct 23, 2026 7:59 PM EDT
  • $323.6B
    Market Cap
  • 32.23%
    1-Year Change
  • Farm & Heavy Construction Machinery
    Industry
  • 1 Month
    -15.40%
    Low Price$687.00
    High Price$863.44
  • 3 Months
    -23.20%
    Low Price$687.00
    High Price$881.65
  • 1 Year
    +32.23%
    Low Price$519.56
    High Price$1,062.93
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
694.37
696.05
681.23
687.00
-2.42%
3,019,324
10/22/2026
721.37
722.40
695.33
704.05
-4.89%
3,095,130
10/21/2026
745.00
745.00
729.88
740.21
+2.06%
2,152,563
10/20/2026
711.00
734.38
708.75
725.24
-0.08%
2,656,446
10/19/2026
739.50
740.00
718.44
725.79
-0.68%
2,642,076
10/16/2026
734.36
742.98
728.69
730.76
-0.66%
2,870,183
10/15/2026
725.75
740.21
704.01
735.64
-1.78%
4,504,481
10/14/2026
761.60
770.35
742.01
748.98
-3.08%
3,359,939
10/13/2026
791.00
792.70
755.31
772.78
-3.33%
3,601,535
10/12/2026
798.42
812.00
795.76
799.37
-0.14%
1,463,680
10/09/2026
796.22
804.31
791.19
800.47
+0.54%
2,221,674
10/08/2026
808.70
821.91
788.89
796.18
-2.17%
2,791,599
10/07/2026
846.00
846.00
806.29
813.83
-5.75%
3,343,718
10/06/2026
853.00
876.95
851.47
863.44
+1.80%
1,971,973
10/05/2026
843.17
857.85
821.77
848.14
+0.32%
2,301,537
10/02/2026
840.80
858.87
836.46
845.42
+2.31%
2,387,282
10/01/2026
810.58
833.62
802.44
826.35
+1.92%
2,155,795
09/30/2026
828.50
831.95
810.07
810.79
-1.92%
1,962,762
09/29/2026
826.53
829.74
815.50
826.64
+0.82%
2,313,855
09/28/2026
821.05
827.57
808.20
819.95
-0.20%
2,177,561
09/25/2026
816.34
823.00
809.05
821.58
+2.03%
1,978,810
09/24/2026
798.87
809.14
794.20
805.25
-0.83%
2,198,322
09/23/2026
803.97
816.76
798.53
812.02
+0.50%
2,790,270
09/22/2026
806.06
812.46
802.61
808.01
-1.04%
2,063,782
09/21/2026
827.00
827.81
805.24
816.50
+0.93%
1,869,364
09/18/2026
800.79
809.49
799.57
808.99
+1.30%
4,790,972
09/17/2026
813.95
813.95
795.00
798.57
+2.02%
2,430,850
09/16/2026
797.00
798.39
774.48
782.72
-0.10%
2,647,886
09/15/2026
789.49
791.20
776.50
783.54
-0.06%
2,262,765
09/14/2026
783.05
794.56
772.86
784.00
-4.22%
2,481,749
09/11/2026
817.75
826.00
813.51
818.57
+1.69%
1,826,802
09/10/2026
809.75
811.95
797.50
805.00
-1.29%
1,782,576
09/09/2026
815.68
827.96
813.50
815.56
-0.84%
1,929,309
09/08/2026
823.34
830.50
817.09
822.48
+1.05%
2,443,484
09/04/2026
802.38
821.00
801.00
813.94
+1.72%
2,150,389
09/03/2026
796.90
803.92
781.49
800.14
+0.99%
2,352,516
09/02/2026
778.51
793.94
771.39
792.28
+1.68%
2,507,621
09/01/2026
788.88
790.22
774.55
779.16
-2.30%
2,948,263
08/31/2026
800.00
802.90
789.05
797.47
-0.35%
3,072,915
08/28/2026
819.01
821.23
799.17
800.25
-2.05%
1,788,586
08/27/2026
827.42
832.99
807.31
817.00
-0.60%
1,836,552
08/26/2026
816.20
824.62
812.26
821.93
+1.31%
1,851,388
08/25/2026
833.57
834.45
804.75
811.29
+0.03%
1,655,542
08/24/2026
822.99
825.97
804.49
811.02
-2.04%
2,536,985
08/21/2026
829.52
832.00
812.34
827.90
+1.53%
2,633,866
08/20/2026
811.54
818.93
801.00
815.39
-0.09%
2,938,081
08/19/2026
845.00
848.94
805.68
816.15
-2.94%
4,143,879
08/18/2026
862.19
863.92
834.81
840.87
-4.63%
2,685,691
08/17/2026
864.03
887.91
859.62
881.65
+2.93%
2,140,624
08/14/2026
854.00
870.99
850.00
856.57
+0.23%
1,894,876
08/13/2026
858.50
864.11
848.37
854.60
-0.12%
2,523,499
08/12/2026
866.00
871.20
855.25
855.60
+1.45%
3,153,809
08/11/2026
850.00
864.25
842.11
843.37
+0.69%
2,173,783
08/10/2026
849.04
854.93
835.86
837.58
-0.55%
1,902,736
08/07/2026
865.63
868.00
836.01
842.19
-1.72%
2,443,778
08/06/2026
862.00
879.33
856.96
856.96
-1.62%
2,896,604
08/05/2026
874.90
905.72
870.00
871.08
-0.62%
3,361,518
08/04/2026
922.00
935.00
866.85
876.54
+5.60%
6,229,907
08/04/2026
$8.17 Earnings
08/03/2026
811.58
835.34
804.57
830.03
+1.87%
3,391,728
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