CAT - CATERPILLAR INC
706.08
-25.890 -3.667%
Share volume: 3,710,428
Last Updated: 03-05-2026
Machinery/Construction Machinery & Equipment:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$731.97
-25.89
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $720.00 | $720.00 | $728.07 | $728.07 | $693.58 | $693.58 | $706.08 | $706.08 | 3,710,428 | $3,710,428.00 |
| 03-04-2026 | $737.09 | $737.09 | $746.01 | $746.01 | $730.84 | $730.84 | $731.97 | $731.97 | 2,823,711 | $2,823,711.00 |
| 03-03-2026 | $728.27 | $728.27 | $731.67 | $731.67 | $706.60 | $706.60 | $722.18 | $722.18 | 3,332,671 | $3,332,671.00 |
| 03-02-2026 | $733.49 | $733.49 | $755.73 | $755.73 | $725.06 | $725.06 | $752.32 | $752.32 | 2,473,058 | $2,473,058.00 |
| 02-27-2026 | $745.22 | $745.22 | $751.49 | $751.49 | $731.04 | $731.04 | $742.83 | $742.83 | 3,441,936 | $3,441,936.00 |
| 02-26-2026 | $770.61 | $770.61 | $770.61 | $770.61 | $728.40 | $728.40 | $752.93 | $752.93 | 3,350,914 | $3,350,914.00 |
| 02-25-2026 | $772.50 | $772.50 | $777.60 | $777.60 | $756.74 | $756.74 | $766.61 | $766.61 | 2,606,526 | $2,606,526.00 |
| 02-24-2026 | $755.00 | $755.00 | $773.94 | $773.94 | $751.69 | $751.69 | $768.23 | $768.23 | 2,615,316 | $2,615,316.00 |
| 02-23-2026 | $758.95 | $758.95 | $767.98 | $767.98 | $752.78 | $752.78 | $756.47 | $756.47 | 2,289,560 | $2,289,560.00 |
| 02-20-2026 | $755.00 | $755.00 | $771.97 | $771.97 | $752.11 | $752.11 | $759.74 | $759.74 | 2,095,147 | $2,095,147.00 |