CAT - CATERPILLAR INC
800.45
2.050 0.256%
Share volume: 2,288,826
Last Updated: 04-21-2026
Machinery/Construction Machinery & Equipment:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$798.40
2.05
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $804.88 | $804.88 | $820.20 | $820.20 | $797.79 | $797.79 | $800.45 | $800.45 | 2,288,826 | $2,288,826.00 |
| 04-20-2026 | $790.90 | $790.90 | $799.63 | $799.63 | $786.83 | $786.83 | $798.40 | $798.40 | 1,454,089 | $1,454,089.00 |
| 04-17-2026 | $780.51 | $779.03 | $801.77 | $800.25 | $776.00 | $774.53 | $794.65 | $793.14 | 2,818,838 | $2,818,838.00 |
| 04-16-2026 | $768.00 | $766.54 | $772.81 | $771.34 | $754.45 | $753.02 | $772.66 | $771.19 | 2,005,066 | $2,005,066.00 |
| 04-15-2026 | $787.10 | $787.10 | $789.97 | $789.97 | $756.65 | $756.65 | $770.17 | $770.17 | 2,764,742 | $2,764,742.00 |
| 04-14-2026 | $796.00 | $796.00 | $798.00 | $798.00 | $782.04 | $782.04 | $794.25 | $794.25 | 1,866,304 | $1,866,304.00 |
| 04-13-2026 | $788.42 | $788.42 | $798.54 | $798.54 | $785.33 | $785.33 | $791.73 | $791.73 | 1,820,142 | $1,820,142.00 |
| 04-10-2026 | $790.67 | $790.67 | $797.85 | $797.85 | $786.24 | $786.24 | $790.66 | $790.66 | 1,872,030 | $1,872,030.00 |
| 04-09-2026 | $773.00 | $773.00 | $795.52 | $795.52 | $772.99 | $772.99 | $787.07 | $787.07 | 2,801,890 | $2,801,890.00 |
| 04-08-2026 | $764.62 | $764.62 | $774.40 | $774.40 | $753.10 | $753.10 | $771.58 | $771.58 | 3,013,995 | $3,013,995.00 |