CAT - CATERPILLAR INC
890.11
80.060 8.994%
Share volume: 5,153,973
Last Updated: 04-30-2026
Machinery/Construction Machinery & Equipment:
0.22%
PREVIOUS CLOSE
CHG
CHG%
$810.05
80.06
0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-30-2026 | $856.63 | $856.63 | $896.98 | $896.98 | $850.80 | $850.80 | $890.11 | $890.11 | 5,153,973 | $5,153,973.00 |
| 04-29-2026 | $822.93 | $822.93 | $823.21 | $823.21 | $809.10 | $809.10 | $810.05 | $810.05 | 2,566,311 | $2,566,311.00 |
| 04-28-2026 | $814.35 | $814.35 | $825.00 | $825.00 | $805.00 | $805.00 | $817.87 | $817.87 | 1,875,554 | $1,875,554.00 |
| 04-27-2026 | $829.76 | $829.76 | $836.02 | $836.02 | $816.72 | $816.72 | $828.79 | $828.79 | 1,987,044 | $1,987,044.00 |
| 04-24-2026 | $839.26 | $839.26 | $839.50 | $839.50 | $826.65 | $826.65 | $830.79 | $830.79 | 2,253,922 | $2,253,922.00 |
| 04-23-2026 | $817.11 | $817.11 | $845.27 | $845.27 | $815.46 | $815.46 | $835.24 | $835.24 | 2,601,828 | $2,601,828.00 |
| 04-22-2026 | $812.50 | $812.50 | $817.85 | $817.85 | $805.48 | $805.48 | $808.87 | $808.87 | 1,628,402 | $1,628,402.00 |
| 04-21-2026 | $804.88 | $804.88 | $820.20 | $820.20 | $797.79 | $797.79 | $800.45 | $800.45 | 2,293,546 | $2,293,546.00 |
| 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 |