Caterpillar Inc. (CAT) Price History
Daily open, high, low, close and volume for Caterpillar Inc. (CAT) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €717.00 | €717.60 | €714.80 | €715.20 | 0 |
| 2026-10-08 | €721.40 | €725.20 | €715.80 | €721.40 | 14 |
| 2026-10-07 | €767.00 | €768.00 | €722.40 | €722.40 | 0 |
| 2026-10-06 | €760.20 | €768.20 | €759.00 | €768.20 | 0 |
| 2026-10-05 | €758.00 | €758.00 | €751.40 | €757.80 | 0 |
| 2026-10-02 | €737.80 | €748.80 | €737.80 | €748.80 | 0 |
| 2026-10-01 | €725.00 | €725.00 | €717.40 | €724.20 | 0 |
| 2026-09-30 | €730.00 | €730.80 | €719.00 | €719.00 | 0 |
| 2026-09-29 | €722.40 | €728.40 | €720.60 | €720.60 | 0 |
| 2026-09-28 | €713.20 | €720.40 | €708.20 | €715.40 | 1 |
| 2026-09-25 | €712.60 | €713.40 | €712.60 | €713.40 | 0 |
| 2026-09-24 | €709.00 | €709.00 | €699.60 | €699.60 | 0 |
| 2026-09-23 | €709.20 | €709.20 | €704.60 | €708.80 | 0 |
| 2026-09-22 | €708.20 | €713.20 | €703.20 | €704.00 | 0 |
| 2026-09-21 | €713.80 | €717.40 | €713.80 | €714.60 | 0 |
| 2026-09-18 | €698.20 | €703.20 | €698.20 | €699.40 | 10 |
| 2026-09-17 | €693.00 | €706.60 | €693.00 | €695.80 | 63 |
| 2026-09-16 | €682.80 | €690.00 | €682.80 | €684.00 | 60 |
| 2026-09-15 | €678.60 | €685.00 | €675.40 | €677.00 | 73 |
| 2026-09-14 | €697.20 | €697.20 | €674.80 | €681.00 | 112 |
| 2026-09-11 | €699.60 | €708.40 | €698.80 | €708.40 | 30 |
| 2026-09-10 | €703.40 | €706.80 | €693.60 | €693.60 | 77 |
| 2026-09-09 | €709.40 | €709.40 | €701.00 | €701.20 | 34 |
| 2026-09-08 | €704.40 | €712.40 | €703.60 | €712.40 | 37 |
| 2026-09-07 | €704.60 | €708.00 | €697.80 | €702.60 | 83 |
| 2026-09-04 | €690.00 | €702.80 | €690.00 | €699.60 | 26 |
| 2026-09-03 | €684.00 | €690.60 | €678.40 | €690.60 | 97 |
| 2026-09-02 | €672.20 | €678.80 | €667.80 | €678.80 | 76 |
| 2026-09-01 | €688.60 | €688.60 | €674.20 | €674.20 | 37 |
| 2026-08-31 | €692.60 | €692.60 | €681.80 | €681.80 | 63 |
| 2026-08-28 | €701.60 | €704.20 | €696.00 | €696.00 | 23 |
| 2026-08-27 | €710.60 | €716.00 | €703.00 | €703.00 | 66 |
| 2026-08-26 | €696.20 | €705.40 | €695.40 | €705.00 | 42 |
| 2026-08-25 | €700.80 | €712.60 | €692.60 | €695.20 | 106 |
| 2026-08-24 | €701.20 | €704.20 | €691.80 | €695.00 | 84 |
| 2026-08-21 | €700.20 | €709.40 | €698.80 | €702.60 | 102 |
| 2026-08-20 | €704.40 | €704.40 | €690.80 | €695.20 | 99 |
| 2026-08-19 | €725.60 | €730.80 | €721.20 | €721.20 | 46 |
| 2026-08-18 | €754.20 | €755.40 | €726.20 | €726.20 | 73 |
| 2026-08-17 | €743.00 | €757.20 | €741.20 | €757.20 | 95 |
| 2026-08-14 | €740.20 | €742.40 | €736.20 | €742.40 | 14 |
| 2026-08-13 | €746.40 | €746.40 | €741.20 | €743.40 | 75 |
| 2026-08-12 | €736.00 | €753.00 | €736.00 | €747.80 | 26 |
| 2026-08-11 | €729.00 | €746.20 | €726.20 | €737.20 | 72 |
| 2026-08-10 | €731.80 | €737.60 | €727.00 | €727.80 | 99 |
| 2026-08-07 | €746.60 | €754.80 | €730.80 | €731.20 | 61 |
| 2026-08-06 | €755.40 | €757.00 | €749.80 | €755.20 | 48 |
| 2026-08-05 | €769.80 | €777.20 | €757.40 | €774.60 | 131 |
| 2026-08-04 | €731.40 | €807.00 | €729.00 | €761.40 | 68 |
| 2026-08-03 | €715.40 | €717.60 | €694.60 | €715.60 | 184 |
| 2026-07-31 | €715.60 | €733.40 | €708.20 | €708.20 | 68 |
| 2026-07-30 | €684.00 | €708.80 | €681.60 | €699.40 | 66 |
| 2026-07-29 | €727.00 | €727.00 | €692.60 | €692.60 | 87 |
| 2026-07-28 | €753.80 | €755.60 | €728.40 | €728.40 | 52 |
| 2026-07-27 | €792.40 | €798.00 | €743.20 | €743.20 | 53 |
| 2026-07-24 | €785.40 | €789.80 | €780.60 | €783.20 | 58 |
| 2026-07-23 | €778.60 | €796.20 | €777.80 | €793.40 | 25 |
| 2026-07-22 | €772.40 | €787.40 | €768.80 | €787.40 | 123 |
| 2026-07-21 | €772.00 | €790.80 | €772.00 | €790.80 | 39 |
| 2026-07-20 | €770.00 | €784.00 | €763.60 | €763.60 | 95 |
| 2026-07-17 | €780.20 | €780.20 | €780.20 | €780.20 | 0 |
| 2026-07-16 | €797.80 | €797.80 | €780.00 | €780.20 | 0 |
| 2026-07-15 | €823.20 | €823.20 | €792.20 | €792.20 | 0 |
| 2026-07-14 | €824.80 | €824.80 | €820.40 | €820.40 | 0 |
| 2026-07-13 | €823.20 | €824.20 | €820.60 | €821.60 | 0 |
| 2026-07-10 | €825.20 | €833.00 | €816.60 | €833.00 | 62 |
| 2026-07-09 | €836.00 | €857.40 | €826.40 | €857.40 | 193 |
| 2026-07-08 | €817.00 | €826.80 | €800.40 | €816.40 | 204 |
| 2026-07-07 | €843.00 | €843.00 | €797.80 | €797.80 | 168 |
| 2026-07-06 | €852.80 | €866.40 | €851.00 | €857.80 | 223 |
| 2026-07-03 | €857.80 | €857.80 | €853.60 | €857.80 | 49 |
| 2026-07-02 | €861.80 | €877.40 | €851.80 | €851.80 | 66 |
| 2026-07-01 | €928.80 | €929.40 | €881.40 | €893.20 | 185 |
| 2026-06-30 | €910.00 | €933.20 | €908.00 | €933.20 | 337 |
| 2026-06-29 | €887.00 | €890.20 | €874.60 | €888.80 | 152 |
| 2026-06-26 | €928.00 | €928.00 | €890.80 | €891.60 | 209 |
| 2026-06-25 | €887.60 | €917.60 | €887.60 | €913.40 | 128 |
| 2026-06-24 | €872.00 | €881.80 | €862.20 | €881.80 | 270 |
| 2026-06-23 | €879.40 | €881.20 | €855.20 | €863.20 | 455 |
| 2026-06-22 | €863.00 | €888.00 | €863.00 | €888.00 | 116 |
| 2026-06-19 | €860.80 | €863.40 | €855.20 | €863.40 | 52 |
| 2026-06-18 | €836.40 | €861.80 | €836.40 | €861.20 | 175 |
| 2026-06-17 | €820.00 | €833.40 | €819.80 | €833.40 | 34 |
| 2026-06-16 | €807.00 | €824.20 | €805.00 | €824.20 | 110 |
| 2026-06-15 | €798.80 | €810.40 | €798.80 | €804.60 | 83 |
| 2026-06-12 | €773.00 | €788.20 | €773.00 | €788.20 | 91 |
| 2026-06-11 | €746.80 | €767.60 | €746.80 | €767.60 | 113 |
| 2026-06-10 | €788.80 | €788.80 | €746.00 | €746.00 | 267 |
| 2026-06-09 | €796.00 | €808.00 | €773.80 | €773.80 | 38 |
| 2026-06-08 | €784.20 | €798.00 | €784.20 | €786.00 | 76 |
| 2026-06-05 | €807.60 | €807.80 | €795.60 | €798.40 | 47 |
| 2026-06-04 | €798.60 | €804.20 | €786.60 | €804.20 | 188 |
| 2026-06-03 | €781.80 | €804.60 | €781.60 | €804.60 | 63 |
| 2026-06-02 | €745.20 | €777.60 | €744.80 | €777.60 | 54 |
| 2026-06-01 | €748.20 | €752.00 | €739.40 | €739.40 | 89 |
| 2026-05-29 | €764.80 | €766.80 | €753.20 | €753.20 | 22 |
| 2026-05-28 | €782.20 | €783.40 | €761.80 | €773.20 | 38 |
| 2026-05-27 | €784.00 | €788.00 | €772.60 | €778.80 | 170 |
| 2026-05-26 | €766.60 | €777.00 | €756.40 | €777.00 | 34 |
| 2026-05-25 | €769.60 | €795.00 | €767.00 | €770.40 | 126 |
| 2026-05-22 | €751.40 | €766.00 | €745.80 | €766.00 | 50 |
| 2026-05-21 | €749.80 | €757.00 | €743.00 | €744.20 | 59 |
| 2026-05-20 | €745.40 | €750.60 | €743.20 | €749.80 | 73 |
| 2026-05-19 | €741.60 | €741.60 | €730.00 | €737.20 | 134 |
| 2026-05-18 | €758.60 | €767.60 | €739.00 | €739.00 | 121 |
| 2026-05-15 | €783.60 | €783.60 | €762.40 | €764.60 | 44 |
| 2026-05-14 | €772.20 | €782.60 | €772.20 | €782.60 | 23 |
| 2026-05-13 | €782.40 | €784.00 | €771.00 | €771.00 | 73 |
| 2026-05-12 | €784.80 | €787.20 | €766.60 | €766.60 | 85 |
| 2026-05-11 | €761.00 | €771.60 | €758.00 | €771.60 | 148 |
| 2026-05-08 | €766.40 | €775.00 | €763.20 | €763.20 | 58 |
| 2026-05-07 | €791.20 | €792.00 | €768.80 | €770.20 | 111 |
| 2026-05-06 | €779.80 | €791.00 | €774.40 | €785.60 | 140 |
| 2026-05-05 | €752.00 | €770.40 | €752.00 | €770.40 | 38 |
| 2026-05-04 | €761.20 | €763.00 | €749.60 | €749.60 | 54 |
| 2026-04-30 | €696.80 | €759.40 | €694.20 | €759.40 | 169 |
| 2026-04-29 | €704.20 | €705.00 | €695.60 | €695.60 | 106 |
| 2026-04-28 | €708.20 | €708.20 | €692.20 | €694.60 | 91 |
| 2026-04-27 | €708.40 | €709.00 | €699.00 | €699.00 | 37 |
| 2026-04-24 | €716.80 | €716.80 | €712.20 | €712.20 | 0 |
| 2026-04-23 | €689.20 | €716.40 | €689.20 | €716.40 | 27 |
| 2026-04-22 | €688.00 | €695.60 | €688.00 | €692.80 | 130 |
| 2026-04-21 | €678.40 | €693.60 | €678.40 | €688.60 | 7 |
| 2026-04-20 | €669.00 | €677.40 | €669.00 | €677.40 | 60 |
| 2026-04-17 | €648.40 | €648.40 | €648.40 | €648.40 | 0 |
| 2026-04-16 | €654.00 | €654.00 | €648.40 | €648.40 | 0 |
| 2026-04-15 | €674.00 | €674.20 | €648.00 | €648.00 | 0 |
| 2026-04-14 | €673.40 | €675.80 | €672.80 | €674.60 | 2 |
| 2026-04-13 | €667.20 | €676.20 | €667.20 | €671.60 | 0 |
| 2026-04-10 | €671.80 | €678.80 | €671.80 | €678.80 | 26 |
| 2026-04-09 | €659.20 | €668.20 | €656.60 | €668.20 | 41 |
| 2026-04-08 | €647.40 | €660.20 | €646.00 | €654.20 | 163 |
| 2026-04-07 | €621.40 | €623.60 | €618.00 | €619.00 | 48 |
| 2026-04-02 | €620.00 | €628.00 | €616.00 | €628.00 | 0 |
| 2026-04-01 | €619.00 | €632.00 | €617.00 | €632.00 | 5 |
| 2026-03-31 | €588.00 | €597.00 | €586.00 | €597.00 | 84 |
| 2026-03-30 | €605.00 | €611.00 | €591.00 | €591.00 | 30 |
| 2026-03-27 | €614.00 | €614.00 | €605.00 | €609.00 | 30 |
| 2026-03-26 | €625.00 | €625.00 | €610.00 | €610.00 | 11 |
| 2026-03-25 | €624.00 | €629.00 | €624.00 | €624.00 | 2 |
| 2026-03-24 | €606.00 | €619.00 | €600.00 | €619.00 | 53 |
| 2026-03-23 | €581.00 | €609.00 | €580.00 | €601.00 | 47 |
| 2026-03-20 | €599.00 | €599.00 | €587.00 | €588.00 | 39 |
| 2026-03-19 | €604.00 | €604.00 | €590.00 | €592.00 | 41 |
| 2026-03-18 | €615.00 | €615.00 | €609.00 | €613.00 | 11 |
| 2026-03-17 | €608.00 | €611.00 | €607.00 | €611.00 | 1 |
| 2026-03-16 | €614.00 | €614.00 | €608.00 | €608.00 | 2 |
| 2026-03-13 | €610.00 | €616.00 | €606.00 | €608.00 | 14 |
| 2026-03-12 | €607.00 | €608.00 | €594.00 | €607.00 | 0 |
| 2026-03-11 | €624.00 | €624.00 | €613.00 | €613.00 | 40 |
| 2026-03-10 | €607.00 | €619.00 | €607.00 | €619.00 | 10 |
| 2026-03-09 | €578.00 | €594.00 | €575.00 | €594.00 | 93 |
| 2026-03-06 | €612.00 | €612.00 | €586.00 | €596.00 | 36 |
| 2026-03-05 | €630.00 | €633.00 | €616.00 | €616.00 | 0 |
| 2026-03-04 | €619.00 | €638.00 | €619.00 | €638.00 | 30 |
| 2026-03-03 | €634.00 | €634.00 | €622.00 | €622.00 | 11 |
| 2026-03-02 | €618.00 | €637.00 | €618.00 | €637.00 | 2 |
| 2026-02-27 | €637.00 | €637.00 | €627.00 | €627.00 | 1 |
| 2026-02-26 | €647.00 | €650.00 | €636.00 | €636.00 | 12 |
| 2026-02-25 | €653.00 | €657.00 | €649.00 | €649.00 | 0 |
| 2026-02-24 | €644.00 | €652.00 | €642.00 | €652.00 | 20 |
| 2026-02-23 | €640.00 | €644.00 | €640.00 | €644.00 | 25 |
| 2026-02-20 | €649.00 | €650.00 | €642.00 | €645.00 | 21 |
| 2026-02-19 | €640.00 | €647.00 | €636.00 | €647.00 | 42 |
| 2026-02-18 | €646.00 | €652.00 | €642.00 | €651.00 | 24 |
| 2026-02-17 | €652.00 | €654.00 | €645.00 | €645.00 | 42 |
| 2026-02-16 | €656.00 | €662.00 | €656.00 | €657.00 | 19 |
| 2026-02-13 | €638.00 | €658.00 | €638.00 | €658.00 | 0 |
| 2026-02-12 | €660.00 | €662.00 | €647.00 | €647.00 | 30 |
| 2026-02-11 | €627.00 | €649.00 | €627.00 | €649.00 | 0 |
| 2026-02-10 | €626.00 | €628.00 | €624.00 | €624.00 | 0 |
| 2026-02-09 | €614.00 | €619.00 | €607.00 | €619.00 | 1 |
| 2026-02-06 | €581.00 | €605.00 | €581.00 | €605.00 | 0 |
| 2026-02-05 | €587.00 | €589.00 | €576.00 | €576.00 | 0 |
| 2026-02-04 | €598.00 | €601.00 | €595.00 | €595.00 | 0 |
| 2026-02-03 | €589.00 | €596.00 | €588.00 | €596.00 | 0 |
| 2026-02-02 | €546.00 | €577.00 | €546.00 | €577.00 | 0 |
| 2026-01-30 | €553.00 | €554.00 | €551.00 | €552.00 | 0 |
| 2026-01-29 | €543.00 | €550.00 | €543.00 | €548.00 | 60 |
| 2026-01-28 | €535.00 | €537.00 | €535.00 | €537.00 | 0 |
| 2026-01-27 | €538.00 | €538.00 | €535.00 | €535.00 | 0 |
| 2026-01-26 | €528.00 | €529.00 | €524.00 | €524.00 | 0 |
| 2026-01-23 | €554.00 | €554.00 | €537.00 | €537.00 | 0 |
| 2026-01-22 | €554.00 | €557.00 | €552.00 | €552.00 | 0 |
| 2026-01-21 | €539.00 | €544.00 | €538.00 | €544.00 | 0 |
| 2026-01-20 | €543.00 | €549.00 | €536.00 | €549.00 | 0 |
| 2026-01-19 | €557.00 | €557.00 | €557.00 | €557.00 | 0 |
| 2026-01-16 | €564.00 | €564.00 | €557.00 | €557.00 | 1 |
| 2026-01-15 | €555.00 | €562.00 | €554.00 | €562.00 | 1 |
| 2026-01-14 | €548.00 | €550.00 | €544.00 | €544.00 | 0 |
| 2026-01-13 | €541.00 | €550.00 | €539.00 | €550.00 | 50 |
| 2026-01-12 | €527.00 | €536.00 | €526.00 | €536.00 | 10 |
| 2026-01-09 | €523.00 | €529.00 | €523.00 | €529.00 | 0 |
| 2026-01-08 | €510.00 | €515.00 | €508.00 | €515.00 | 1 |
| 2026-01-07 | €534.00 | €535.00 | €520.00 | €520.00 | 0 |
| 2026-01-06 | €528.00 | €532.00 | €526.00 | €532.00 | 0 |
| 2026-01-05 | €514.00 | €531.00 | €514.00 | €531.00 | 0 |
| 2026-01-02 | €492.00 | €506.00 | €492.00 | €506.00 | 1 |
| 2025-12-30 | €491.50 | €493.00 | €491.00 | €493.00 | 1 |
| 2025-12-29 | €495.50 | €495.50 | €491.50 | €491.50 | 0 |
| 2025-12-23 | €494.50 | €497.50 | €494.00 | €497.50 | 0 |
| 2025-12-22 | €494.50 | €496.50 | €492.50 | €492.50 | 0 |
| 2025-12-19 | €483.00 | €491.50 | €483.00 | €491.50 | 0 |
| 2025-12-18 | €477.50 | €488.00 | €477.50 | €485.50 | 1 |
| 2025-12-17 | €503.00 | €504.00 | €476.50 | €476.50 | 0 |
| 2025-12-16 | €508.00 | €508.00 | €502.00 | €504.00 | 1 |
| 2025-12-15 | €515.00 | €515.00 | €506.00 | €506.00 | 2 |
| 2025-12-12 | €535.00 | €537.00 | €510.00 | €510.00 | 0 |
| 2025-12-11 | €523.00 | €527.00 | €523.00 | €527.00 | 2 |
| 2025-12-10 | €512.00 | €519.00 | €512.00 | €519.00 | 0 |
| 2025-12-09 | €513.00 | €513.00 | €511.00 | €513.00 | 0 |
| 2025-12-08 | €520.00 | €520.00 | €516.00 | €516.00 | 0 |
| 2025-12-05 | €515.00 | €521.00 | €515.00 | €516.00 | 25 |
| 2025-12-04 | €509.00 | €515.00 | €504.00 | €515.00 | 0 |
| 2025-12-03 | €501.00 | €502.00 | €498.00 | €500.00 | 0 |
| 2025-12-02 | €489.00 | €494.50 | €489.00 | €494.50 | 0 |
| 2025-12-01 | €494.00 | €494.00 | €490.00 | €493.00 | 0 |
| 2025-11-28 | €498.50 | €499.50 | €496.00 | €496.00 | 18 |
| 2025-11-27 | €495.50 | €498.00 | €495.50 | €496.00 | 0 |
| 2025-11-26 | €492.00 | €493.00 | €489.00 | €493.00 | 0 |
| 2025-11-25 | €486.00 | €489.50 | €481.50 | €481.50 | 0 |
| 2025-11-24 | €480.50 | €480.50 | €478.00 | €478.50 | 0 |
| 2025-11-21 | €473.50 | €477.00 | €473.00 | €477.00 | 3 |
| 2025-11-20 | €483.50 | €490.00 | €480.50 | €480.50 | 1 |
| 2025-11-19 | €472.50 | €480.50 | €472.50 | €480.50 | 0 |
| 2025-11-18 | €473.00 | €475.50 | €469.00 | €475.50 | 0 |
| 2025-11-17 | €482.50 | €482.50 | €478.50 | €482.00 | 2 |
| 2025-11-14 | €477.00 | €479.00 | €469.50 | €479.00 | 0 |
| 2025-11-13 | €495.50 | €495.50 | €477.00 | €477.00 | 0 |
| 2025-11-12 | €490.00 | €498.00 | €490.00 | €498.00 | 0 |
| 2025-11-11 | €494.00 | €494.00 | €490.50 | €490.50 | 0 |
| 2025-11-10 | €492.00 | €494.00 | €490.50 | €490.50 | 0 |
| 2025-11-07 | €495.50 | €495.50 | €479.50 | €479.50 | 0 |
| 2025-11-06 | €496.50 | €499.00 | €491.50 | €491.50 | 0 |
| 2025-11-05 | €478.50 | €486.50 | €476.50 | €486.50 | 0 |
| 2025-11-04 | €489.50 | €489.50 | €480.00 | €480.00 | 0 |
| 2025-11-03 | €501.00 | €504.00 | €496.50 | €496.50 | 0 |
| 2025-10-31 | €504.00 | €505.00 | €501.00 | €501.00 | 0 |
| 2025-10-30 | €503.00 | €512.00 | €502.00 | €507.00 | 0 |
| 2025-10-29 | €450.50 | €510.00 | €449.50 | €505.00 | 32 |
| 2025-10-28 | €452.50 | €452.50 | €451.50 | €452.00 | 0 |
| 2025-10-27 | €453.00 | €454.00 | €448.50 | €448.50 | 1 |
| 2025-10-24 | €450.50 | €452.50 | €449.00 | €452.50 | 0 |
| 2025-10-23 | €444.00 | €446.00 | €444.00 | €445.00 | 0 |
| 2025-10-22 | €451.00 | €453.50 | €442.00 | €442.00 | 2 |
| 2025-10-21 | €457.00 | €458.00 | €455.50 | €458.00 | 0 |
| 2025-10-20 | €453.00 | €455.00 | €452.50 | €453.00 | 0 |
| 2025-10-17 | €460.50 | €460.50 | €460.50 | €460.50 | 0 |
| 2025-10-16 | €460.00 | €464.00 | €460.00 | €460.50 | 1 |
| 2025-10-15 | €458.00 | €461.00 | €456.50 | €459.00 | 57 |
| 2025-10-14 | €433.00 | €446.50 | €432.00 | €446.50 | 1 |
| 2025-10-13 | €433.50 | €435.00 | €432.50 | €432.50 | 0 |
| 2025-10-10 | €434.00 | €436.00 | €427.00 | €427.00 | 0 |
| 2025-10-09 | €434.00 | €434.00 | €433.00 | €433.00 | 10 |