CAT - CATERPILLAR INC
667.43
-27.970 -4.191%
Share volume: 2,554,452
Last Updated: 03-30-2026
Machinery/Construction Machinery & Equipment:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$695.40
-27.97
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $702.21 | $702.21 | $702.99 | $702.99 | $664.57 | $664.57 | $667.43 | $667.43 | 2,554,452 | $2,554,452.00 |
| 03-27-2026 | $694.47 | $694.47 | $708.36 | $708.36 | $692.33 | $692.33 | $695.40 | $695.40 | 2,059,801 | $2,059,801.00 |
| 03-26-2026 | $710.07 | $710.07 | $717.97 | $717.97 | $696.43 | $696.43 | $703.19 | $703.19 | 2,428,682 | $2,428,682.00 |
| 03-25-2026 | $727.25 | $727.25 | $729.35 | $729.35 | $717.00 | $717.00 | $719.04 | $719.04 | 1,591,456 | $1,591,456.00 |
| 03-24-2026 | $693.80 | $693.80 | $721.15 | $721.15 | $693.03 | $693.03 | $716.63 | $716.63 | 2,098,290 | $2,098,290.00 |
| 03-23-2026 | $699.00 | $699.00 | $712.00 | $712.00 | $694.56 | $694.56 | $701.70 | $701.70 | 2,981,009 | $2,981,009.00 |
| 03-20-2026 | $686.63 | $686.63 | $694.06 | $694.06 | $670.44 | $670.44 | $680.88 | $680.88 | 5,131,128 | $5,131,128.00 |
| 03-19-2026 | $676.49 | $676.49 | $693.49 | $693.49 | $669.00 | $669.00 | $688.65 | $688.65 | 2,240,180 | $2,240,180.00 |
| 03-18-2026 | $701.31 | $701.31 | $711.84 | $711.84 | $692.70 | $692.70 | $693.62 | $693.62 | 1,796,173 | $1,796,173.00 |
| 03-17-2026 | $707.36 | $707.36 | $709.00 | $709.00 | $694.91 | $694.91 | $702.00 | $702.00 | 1,824,937 | $1,824,937.00 |