CAT - CATERPILLAR INC
912.14
-14.650 -1.606%
Share volume: 2,309,421
Last Updated: 05-12-2026
Machinery/Construction Machinery & Equipment:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$926.79
-14.65
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $912.00 | $912.00 | $915.09 | $915.09 | $894.51 | $894.51 | $912.14 | $912.14 | 2,309,421 | $2,309,421.00 |
| 05-11-2026 | $903.61 | $903.61 | $929.00 | $929.00 | $895.06 | $895.06 | $926.79 | $926.79 | 2,811,658 | $2,811,658.00 |
| 05-08-2026 | $911.00 | $911.00 | $914.77 | $914.77 | $893.85 | $893.85 | $897.45 | $897.45 | 2,030,291 | $2,030,291.00 |
| 05-07-2026 | $929.96 | $929.96 | $931.35 | $931.35 | $886.88 | $886.88 | $895.69 | $895.69 | 2,957,310 | $2,957,310.00 |
| 05-06-2026 | $913.50 | $913.50 | $930.54 | $930.54 | $905.35 | $905.35 | $926.93 | $926.93 | 3,010,561 | $3,010,561.00 |
| 05-05-2026 | $888.10 | $888.10 | $908.90 | $908.90 | $888.10 | $888.10 | $904.59 | $904.59 | 2,581,097 | $2,581,097.00 |
| 05-04-2026 | $887.28 | $887.28 | $892.84 | $892.84 | $869.59 | $869.59 | $874.78 | $874.78 | 2,669,860 | $2,669,860.00 |
| 05-01-2026 | $896.84 | $896.84 | $905.00 | $905.00 | $879.58 | $879.58 | $889.67 | $889.67 | 2,376,503 | $2,376,503.00 |
| 04-30-2026 | $856.63 | $856.63 | $896.98 | $896.98 | $850.80 | $850.80 | $890.11 | $890.11 | 5,203,322 | $5,203,322.00 |
| 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 |