CAT - CATERPILLAR INC
707.59
-9.090 -1.285%
Share volume: 1,926,646
Last Updated: 03-11-2026
Machinery/Construction Machinery & Equipment:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$716.68
-9.09
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $713.50 | $713.50 | $720.42 | $720.42 | $703.63 | $703.63 | $707.59 | $707.59 | 1,926,646 | $1,926,646.00 |
| 03-10-2026 | $712.78 | $712.78 | $730.79 | $730.79 | $710.28 | $710.28 | $716.68 | $716.68 | 3,089,074 | $3,089,074.00 |
| 03-09-2026 | $665.22 | $665.22 | $708.63 | $708.63 | $662.85 | $662.85 | $704.82 | $704.82 | 3,584,373 | $3,584,373.00 |
| 03-06-2026 | $682.47 | $682.47 | $696.33 | $696.33 | $675.07 | $675.07 | $680.90 | $680.90 | 3,564,419 | $3,564,419.00 |
| 03-05-2026 | $720.00 | $720.00 | $728.07 | $728.07 | $693.58 | $693.58 | $706.08 | $706.08 | 3,719,844 | $3,719,844.00 |
| 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 |