CAT - CATERPILLAR INC
794.65
21.990 2.767%
Share volume: 2,818,838
Last Updated: 04-17-2026
Machinery/Construction Machinery & Equipment:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$772.66
21.99
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $780.51 | $780.51 | $801.77 | $801.77 | $776.00 | $776.00 | $794.65 | $794.65 | 2,818,838 | $2,776,665.00 |
| 04-16-2026 | $768.00 | $768.00 | $772.81 | $772.81 | $754.45 | $754.45 | $772.66 | $772.66 | 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 |
| 04-07-2026 | $719.59 | $719.59 | $725.73 | $725.73 | $708.93 | $708.93 | $724.44 | $724.44 | 1,549,121 | $1,549,121.00 |
| 04-06-2026 | $716.74 | $716.74 | $722.57 | $722.57 | $704.27 | $704.27 | $721.24 | $721.24 | 1,246,531 | $1,246,531.00 |