Caterpillar Inc. (CAT1) Price History
Daily open, high, low, close and volume for Caterpillar Inc. (CAT1) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €717.80 | €718.40 | €709.00 | €716.40 | 1,522 |
| 2026-10-08 | €722.40 | €732.60 | €712.80 | €719.40 | 969 |
| 2026-10-07 | €768.20 | €768.60 | €722.20 | €722.40 | 1,078 |
| 2026-10-06 | €758.80 | €775.80 | €758.00 | €767.20 | 552 |
| 2026-10-05 | €759.40 | €759.40 | €739.80 | €757.00 | 1,090 |
| 2026-10-02 | €735.80 | €760.00 | €735.80 | €748.80 | 1,132 |
| 2026-10-01 | €727.20 | €727.20 | €713.60 | €724.20 | 611 |
| 2026-09-30 | €731.40 | €734.40 | €717.60 | €717.60 | 646 |
| 2026-09-29 | €724.40 | €730.20 | €720.80 | €721.80 | 374 |
| 2026-09-28 | €714.80 | €724.60 | €710.00 | €715.20 | 580 |
| 2026-09-25 | €712.60 | €720.40 | €711.00 | €711.80 | 305 |
| 2026-09-24 | €711.20 | €711.20 | €699.80 | €699.80 | 184 |
| 2026-09-23 | €711.20 | €711.40 | €701.00 | €708.20 | 203 |
| 2026-09-22 | €709.40 | €712.60 | €704.00 | €704.00 | 687 |
| 2026-09-21 | €712.80 | €723.40 | €704.00 | €714.20 | 517 |
| 2026-09-18 | €699.60 | €704.00 | €697.60 | €700.00 | 500 |
| 2026-09-17 | €691.40 | €709.40 | €691.40 | €696.00 | 412 |
| 2026-09-16 | €683.40 | €687.80 | €679.20 | €683.20 | 366 |
| 2026-09-15 | €681.40 | €685.20 | €673.60 | €677.40 | 395 |
| 2026-09-14 | €694.20 | €696.40 | €679.20 | €682.80 | 887 |
| 2026-09-11 | €697.80 | €711.20 | €697.80 | €708.00 | 120 |
| 2026-09-10 | €703.80 | €710.40 | €689.40 | €694.00 | 805 |
| 2026-09-09 | €710.20 | €710.20 | €697.40 | €700.00 | 356 |
| 2026-09-08 | €702.40 | €711.80 | €702.20 | €710.60 | 304 |
| 2026-09-07 | €710.40 | €710.80 | €697.20 | €701.40 | 571 |
| 2026-09-04 | €692.80 | €703.60 | €692.80 | €699.60 | 302 |
| 2026-09-03 | €685.40 | €690.00 | €676.20 | €689.20 | 766 |
| 2026-09-02 | €673.20 | €680.00 | €666.00 | €680.00 | 567 |
| 2026-09-01 | €689.40 | €689.40 | €670.00 | €673.80 | 550 |
| 2026-08-31 | €691.40 | €692.00 | €679.60 | €682.40 | 2,524 |
| 2026-08-28 | €700.00 | €705.20 | €694.80 | €694.80 | 242 |
| 2026-08-27 | €709.20 | €716.80 | €696.40 | €702.40 | 231 |
| 2026-08-26 | €695.60 | €705.40 | €695.00 | €703.60 | 209 |
| 2026-08-25 | €703.60 | €712.00 | €690.00 | €695.60 | 583 |
| 2026-08-24 | €703.60 | €703.80 | €692.40 | €694.40 | 254 |
| 2026-08-21 | €699.00 | €709.80 | €696.80 | €703.40 | 366 |
| 2026-08-20 | €705.20 | €705.40 | €691.00 | €693.40 | 723 |
| 2026-08-19 | €723.80 | €733.00 | €692.80 | €696.20 | 641 |
| 2026-08-18 | €757.80 | €757.80 | €724.00 | €725.60 | 536 |
| 2026-08-17 | €744.80 | €760.00 | €741.40 | €758.40 | 353 |
| 2026-08-14 | €738.60 | €750.60 | €735.00 | €743.00 | 583 |
| 2026-08-13 | €747.00 | €747.00 | €739.00 | €743.60 | 313 |
| 2026-08-12 | €737.00 | €749.00 | €736.80 | €746.20 | 340 |
| 2026-08-11 | €729.40 | €746.80 | €725.00 | €737.40 | 910 |
| 2026-08-10 | €732.80 | €735.40 | €727.60 | €728.00 | 487 |
| 2026-08-07 | €747.20 | €753.60 | €725.00 | €729.80 | 357 |
| 2026-08-06 | €756.00 | €760.00 | €748.80 | €755.00 | 587 |
| 2026-08-05 | €771.40 | €788.00 | €754.80 | €775.40 | 997 |
| 2026-08-04 | €730.80 | €814.40 | €728.60 | €760.80 | 6,213 |
| 2026-08-03 | €717.60 | €724.60 | €695.00 | €714.20 | 1,630 |
| 2026-07-31 | €712.40 | €732.80 | €707.00 | €708.80 | 1,218 |
| 2026-07-30 | €681.60 | €712.00 | €681.20 | €699.40 | 1,750 |
| 2026-07-29 | €724.00 | €727.20 | €690.60 | €694.40 | 1,128 |
| 2026-07-28 | €761.80 | €761.80 | €725.80 | €729.00 | 3,344 |
| 2026-07-27 | €791.20 | €797.60 | €741.20 | €741.20 | 608 |
| 2026-07-24 | €788.80 | €788.80 | €777.60 | €784.00 | 542 |
| 2026-07-23 | €780.80 | €799.00 | €772.60 | €795.00 | 655 |
| 2026-07-22 | €775.40 | €789.20 | €759.40 | €789.20 | 1,455 |
| 2026-07-21 | €773.00 | €781.60 | €772.20 | €778.00 | 191 |
| 2026-07-20 | €770.00 | €786.40 | €760.00 | €763.40 | 975 |
| 2026-07-17 | €750.00 | €768.20 | €735.40 | €765.20 | 994 |
| 2026-07-16 | €796.20 | €796.20 | €772.00 | €779.80 | 1,927 |
| 2026-07-15 | €827.00 | €827.00 | €789.60 | €792.20 | 478 |
| 2026-07-14 | €822.20 | €834.00 | €816.20 | €819.60 | 635 |
| 2026-07-13 | €822.00 | €827.60 | €818.80 | €822.20 | 832 |
| 2026-07-10 | €827.80 | €832.80 | €814.60 | €832.80 | 825 |
| 2026-07-09 | €837.00 | €860.60 | €831.80 | €838.40 | 820 |
| 2026-07-08 | €816.00 | €835.00 | €800.00 | €816.40 | 1,369 |
| 2026-07-07 | €846.00 | €846.00 | €797.60 | €798.40 | 1,373 |
| 2026-07-06 | €851.20 | €866.40 | €850.40 | €858.60 | 693 |
| 2026-07-03 | €855.60 | €861.60 | €852.60 | €854.00 | 453 |
| 2026-07-02 | €865.00 | €879.60 | €846.00 | €853.40 | 1,510 |
| 2026-07-01 | €933.40 | €933.40 | €881.60 | €895.20 | 1,280 |
| 2026-06-30 | €910.00 | €936.20 | €908.00 | €932.60 | 819 |
| 2026-06-29 | €888.00 | €891.60 | €872.20 | €888.80 | 1,049 |
| 2026-06-26 | €929.60 | €929.60 | €886.00 | €889.40 | 1,341 |
| 2026-06-25 | €882.60 | €882.60 | €882.60 | €882.60 | 0 |
| 2026-06-24 | €868.80 | €884.00 | €856.80 | €882.60 | 949 |
| 2026-06-23 | €882.40 | €882.40 | €856.60 | €863.20 | 1,262 |
| 2026-06-22 | €864.40 | €889.20 | €863.20 | €887.00 | 2,812 |
| 2026-06-19 | €874.60 | €879.20 | €852.40 | €864.00 | 1,101 |
| 2026-06-18 | €835.00 | €864.00 | €835.00 | €860.20 | 1,973 |
| 2026-06-17 | €818.20 | €835.20 | €818.20 | €834.80 | 1,321 |
| 2026-06-16 | €809.80 | €825.60 | €804.60 | €823.80 | 1,255 |
| 2026-06-15 | €799.60 | €813.80 | €797.40 | €804.60 | 1,117 |
| 2026-06-12 | €773.20 | €793.80 | €772.80 | €792.80 | 1,037 |
| 2026-06-11 | €749.40 | €769.60 | €746.00 | €768.00 | 1,265 |
| 2026-06-10 | €790.40 | €790.40 | €745.20 | €746.00 | 1,781 |
| 2026-06-09 | €793.60 | €809.20 | €771.20 | €774.60 | 961 |
| 2026-06-08 | €785.40 | €800.80 | €783.60 | €783.60 | 1,214 |
| 2026-06-05 | €804.80 | €807.60 | €788.60 | €798.00 | 515 |
| 2026-06-04 | €800.40 | €804.00 | €781.20 | €804.00 | 1,929 |
| 2026-06-03 | €782.00 | €806.00 | €781.00 | €804.40 | 646 |
| 2026-06-02 | €746.40 | €778.80 | €744.00 | €778.40 | 1,750 |
| 2026-06-01 | €749.20 | €752.20 | €736.60 | €740.00 | 828 |
| 2026-05-29 | €763.20 | €767.80 | €751.20 | €753.40 | 610 |
| 2026-05-28 | €784.20 | €784.20 | €759.80 | €774.20 | 438 |
| 2026-05-27 | €782.40 | €789.20 | €766.40 | €777.20 | 573 |
| 2026-05-26 | €768.00 | €779.60 | €757.60 | €777.40 | 327 |
| 2026-05-25 | €770.40 | €777.60 | €762.40 | €769.80 | 691 |
| 2026-05-22 | €752.00 | €765.00 | €744.00 | €765.00 | 425 |
| 2026-05-21 | €753.40 | €756.80 | €742.20 | €745.00 | 815 |
| 2026-05-20 | €746.20 | €751.80 | €742.80 | €750.20 | 324 |
| 2026-05-19 | €741.00 | €742.60 | €729.20 | €736.80 | 451 |
| 2026-05-18 | €758.20 | €768.20 | €740.00 | €740.00 | 660 |
| 2026-05-15 | €785.00 | €785.00 | €757.60 | €763.40 | 748 |
| 2026-05-14 | €775.40 | €785.00 | €772.20 | €783.00 | 267 |
| 2026-05-13 | €778.40 | €785.80 | €766.60 | €772.20 | 883 |
| 2026-05-12 | €786.80 | €789.40 | €764.40 | €766.80 | 596 |
| 2026-05-11 | €760.00 | €771.80 | €756.60 | €770.60 | 781 |
| 2026-05-08 | €764.60 | €773.40 | €762.80 | €765.20 | 527 |
| 2026-05-07 | €792.80 | €793.40 | €767.40 | €769.80 | 1,448 |
| 2026-05-06 | €779.80 | €791.40 | €772.20 | €785.20 | 1,118 |
| 2026-05-05 | €753.40 | €775.80 | €750.80 | €769.60 | 515 |
| 2026-05-04 | €763.00 | €763.00 | €746.00 | €749.00 | 1,306 |
| 2026-04-30 | €698.20 | €762.00 | €690.40 | €762.00 | 1,418 |
| 2026-04-29 | €702.80 | €705.80 | €695.40 | €695.40 | 353 |
| 2026-04-28 | €709.00 | €709.00 | €691.40 | €694.40 | 1,371 |
| 2026-04-27 | €709.00 | €710.60 | €697.60 | €700.40 | 600 |
| 2026-04-24 | €715.80 | €720.20 | €707.00 | €711.00 | 903 |
| 2026-04-23 | €690.20 | €716.40 | €688.40 | €716.40 | 327 |
| 2026-04-22 | €689.80 | €696.80 | €683.80 | €693.20 | 861 |
| 2026-04-21 | €680.60 | €694.20 | €677.60 | €688.20 | 649 |
| 2026-04-20 | €669.80 | €677.00 | €667.40 | €677.00 | 362 |
| 2026-04-17 | €651.60 | €671.20 | €651.60 | €671.20 | 137 |
| 2026-04-16 | €658.00 | €658.00 | €648.40 | €649.60 | 839 |
| 2026-04-15 | €673.80 | €676.80 | €649.20 | €649.20 | 645 |
| 2026-04-14 | €675.60 | €678.00 | €666.00 | €674.60 | 368 |
| 2026-04-13 | €666.20 | €680.80 | €666.20 | €672.20 | 300 |
| 2026-04-10 | €672.80 | €680.00 | €670.40 | €680.00 | 929 |
| 2026-04-09 | €659.60 | €673.00 | €656.60 | €669.80 | 370 |
| 2026-04-08 | €650.80 | €659.40 | €645.20 | €654.20 | 991 |
| 2026-04-07 | €620.20 | €623.80 | €616.80 | €618.80 | 327 |
| 2026-04-02 | €619.00 | €630.00 | €614.00 | €628.00 | 213 |
| 2026-04-01 | €620.00 | €633.00 | €618.00 | €632.00 | 481 |
| 2026-03-31 | €589.00 | €600.00 | €586.00 | €597.00 | 617 |
| 2026-03-30 | €604.00 | €611.00 | €586.00 | €593.00 | 292 |
| 2026-03-27 | €615.00 | €615.00 | €600.00 | €609.00 | 207 |
| 2026-03-26 | €619.00 | €622.00 | €610.00 | €611.00 | 285 |
| 2026-03-25 | €629.00 | €630.00 | €620.00 | €625.00 | 421 |
| 2026-03-24 | €604.00 | €620.00 | €596.00 | €617.00 | 767 |
| 2026-03-23 | €580.00 | €611.00 | €578.00 | €603.00 | 2,088 |
| 2026-03-20 | €598.00 | €600.00 | €587.00 | €587.00 | 156 |
| 2026-03-19 | €606.00 | €606.00 | €585.00 | €591.00 | 302 |
| 2026-03-18 | €612.00 | €615.00 | €607.00 | €612.00 | 767 |
| 2026-03-17 | €607.00 | €613.00 | €604.00 | €611.00 | 424 |
| 2026-03-16 | €613.00 | €613.00 | €606.00 | €607.00 | 225 |
| 2026-03-13 | €610.00 | €614.00 | €602.00 | €608.00 | 201 |
| 2026-03-12 | €607.00 | €609.00 | €594.00 | €608.00 | 282 |
| 2026-03-11 | €624.00 | €624.00 | €609.00 | €613.00 | 407 |
| 2026-03-10 | €610.00 | €624.00 | €605.00 | €620.00 | 893 |
| 2026-03-09 | €573.00 | €595.00 | €572.00 | €595.00 | 1,731 |
| 2026-03-06 | €612.00 | €612.00 | €586.00 | €597.00 | 1,285 |
| 2026-03-05 | €629.00 | €634.00 | €614.00 | €616.00 | 454 |
| 2026-03-04 | €616.00 | €641.00 | €615.00 | €636.00 | 1,046 |
| 2026-03-03 | €633.00 | €634.00 | €612.00 | €624.00 | 1,264 |
| 2026-03-02 | €618.00 | €640.00 | €617.00 | €637.00 | 856 |
| 2026-02-27 | €640.00 | €640.00 | €624.00 | €626.00 | 704 |
| 2026-02-26 | €647.00 | €653.00 | €619.00 | €636.00 | 740 |
| 2026-02-25 | €652.00 | €660.00 | €646.00 | €649.00 | 409 |
| 2026-02-24 | €644.00 | €656.00 | €640.00 | €652.00 | 349 |
| 2026-02-23 | €639.00 | €646.00 | €635.00 | €645.00 | 377 |
| 2026-02-20 | €649.00 | €652.00 | €644.00 | €645.00 | 186 |
| 2026-02-19 | €640.00 | €647.00 | €635.00 | €646.00 | 652 |
| 2026-02-18 | €649.00 | €653.00 | €644.00 | €653.00 | 225 |
| 2026-02-17 | €656.00 | €656.00 | €636.00 | €645.00 | 457 |
| 2026-02-16 | €657.00 | €660.00 | €651.00 | €651.00 | 668 |
| 2026-02-13 | €639.00 | €661.00 | €630.00 | €656.00 | 2,177 |
| 2026-02-12 | €660.00 | €664.00 | €646.00 | €648.00 | 1,797 |
| 2026-02-11 | €627.00 | €654.00 | €624.00 | €648.00 | 1,975 |
| 2026-02-10 | €625.00 | €629.00 | €622.00 | €623.00 | 671 |
| 2026-02-09 | €613.00 | €620.00 | €607.00 | €618.00 | 474 |
| 2026-02-06 | €584.00 | €607.00 | €582.00 | €607.00 | 2,094 |
| 2026-02-05 | €587.00 | €590.00 | €565.00 | €576.00 | 551 |
| 2026-02-04 | €599.00 | €610.00 | €592.00 | €592.00 | 998 |
| 2026-02-03 | €587.00 | €600.00 | €585.00 | €596.00 | 697 |
| 2026-02-02 | €544.00 | €579.00 | €544.00 | €577.00 | 4,328 |
| 2026-01-30 | €551.00 | €567.00 | €548.00 | €553.00 | 552 |
| 2026-01-29 | €545.00 | €569.00 | €541.00 | €559.00 | 1,209 |
| 2026-01-28 | €533.00 | €537.00 | €533.00 | €537.00 | 119 |
| 2026-01-27 | €539.00 | €540.00 | €532.00 | €536.00 | 390 |
| 2026-01-26 | €527.00 | €531.00 | €523.00 | €524.00 | 676 |
| 2026-01-23 | €553.00 | €554.00 | €537.00 | €538.00 | 312 |
| 2026-01-22 | €556.00 | €559.00 | €549.00 | €552.00 | 361 |
| 2026-01-21 | €538.00 | €544.00 | €535.00 | €544.00 | 434 |
| 2026-01-20 | €540.00 | €549.00 | €534.00 | €543.00 | 666 |
| 2026-01-19 | €544.00 | €552.00 | €542.00 | €542.00 | 762 |
| 2026-01-16 | €564.00 | €565.00 | €555.00 | €557.00 | 560 |
| 2026-01-15 | €551.00 | €561.00 | €551.00 | €561.00 | 417 |
| 2026-01-14 | €546.00 | €550.00 | €538.00 | €541.00 | 239 |
| 2026-01-13 | €542.00 | €553.00 | €540.00 | €551.00 | 1,001 |
| 2026-01-12 | €526.00 | €537.00 | €525.00 | €535.00 | 221 |
| 2026-01-09 | €524.00 | €530.00 | €522.00 | €530.00 | 476 |
| 2026-01-08 | €509.00 | €515.00 | €509.00 | €515.00 | 88 |
| 2026-01-07 | €537.00 | €537.00 | €518.00 | €520.00 | 608 |
| 2026-01-06 | €526.00 | €533.00 | €520.00 | €533.00 | 848 |
| 2026-01-05 | €515.00 | €531.00 | €513.00 | €530.00 | 2,300 |
| 2026-01-02 | €491.50 | €508.00 | €491.50 | €504.00 | 1,601 |
| 2025-12-30 | €492.50 | €495.50 | €488.50 | €493.00 | 104 |
| 2025-12-29 | €495.00 | €495.50 | €488.50 | €492.00 | 278 |
| 2025-12-23 | €495.00 | €501.00 | €493.00 | €498.00 | 268 |
| 2025-12-22 | €495.00 | €496.00 | €490.50 | €493.50 | 328 |
| 2025-12-19 | €486.50 | €494.50 | €484.00 | €491.50 | 286 |
| 2025-12-18 | €476.50 | €490.00 | €476.50 | €485.50 | 446 |
| 2025-12-17 | €500.00 | €503.00 | €475.50 | €475.50 | 817 |
| 2025-12-16 | €501.00 | €506.00 | €500.00 | €504.00 | 819 |
| 2025-12-15 | €513.00 | €516.00 | €502.00 | €506.00 | 484 |
| 2025-12-12 | €537.00 | €538.00 | €509.00 | €509.00 | 338 |
| 2025-12-11 | €521.00 | €528.00 | €517.00 | €528.00 | 865 |
| 2025-12-10 | €510.00 | €520.00 | €510.00 | €520.00 | 471 |
| 2025-12-09 | €513.00 | €515.00 | €510.00 | €514.00 | 163 |
| 2025-12-08 | €521.00 | €521.00 | €509.00 | €516.00 | 504 |
| 2025-12-05 | €516.00 | €524.00 | €514.00 | €515.00 | 404 |
| 2025-12-04 | €508.00 | €517.00 | €505.00 | €515.00 | 441 |
| 2025-12-03 | €500.00 | €502.00 | €484.50 | €501.00 | 844 |
| 2025-12-02 | €490.00 | €497.00 | €488.50 | €496.00 | 311 |
| 2025-12-01 | €493.00 | €493.50 | €488.50 | €493.00 | 270 |
| 2025-11-28 | €498.50 | €498.50 | €496.00 | €497.50 | 316 |
| 2025-11-27 | €493.00 | €499.50 | €493.00 | €499.00 | 229 |
| 2025-11-26 | €492.00 | €495.00 | €488.00 | €494.00 | 368 |
| 2025-11-25 | €488.00 | €488.00 | €476.50 | €482.50 | 235 |
| 2025-11-24 | €479.50 | €490.50 | €478.50 | €488.50 | 279 |
| 2025-11-21 | €473.00 | €478.50 | €472.00 | €477.50 | 672 |
| 2025-11-20 | €487.00 | €490.50 | €480.00 | €480.00 | 526 |
| 2025-11-19 | €470.50 | €484.00 | €470.50 | €479.50 | 85 |
| 2025-11-18 | €473.00 | €475.00 | €464.50 | €474.00 | 405 |
| 2025-11-17 | €480.00 | €482.50 | €477.50 | €480.00 | 273 |
| 2025-11-14 | €476.50 | €478.00 | €467.50 | €478.00 | 344 |
| 2025-11-13 | €495.50 | €496.00 | €473.50 | €477.00 | 254 |
| 2025-11-12 | €491.00 | €501.00 | €491.00 | €497.00 | 640 |
| 2025-11-11 | €493.00 | €496.00 | €485.00 | €489.00 | 301 |
| 2025-11-10 | €493.00 | €495.00 | €487.00 | €490.00 | 283 |
| 2025-11-07 | €494.50 | €496.50 | €478.50 | €479.00 | 351 |
| 2025-11-06 | €494.50 | €499.00 | €490.50 | €490.50 | 234 |
| 2025-11-05 | €476.50 | €489.50 | €476.50 | €486.00 | 111 |
| 2025-11-04 | €491.00 | €493.00 | €476.50 | €479.50 | 658 |
| 2025-11-03 | €500.00 | €504.00 | €492.00 | €496.50 | 383 |
| 2025-10-31 | €504.00 | €509.00 | €499.00 | €500.00 | 1,095 |
| 2025-10-30 | €503.00 | €512.00 | €499.50 | €505.00 | 867 |
| 2025-10-29 | €450.00 | €510.00 | €449.50 | €505.00 | 1,964 |
| 2025-10-28 | €452.00 | €453.50 | €450.50 | €451.00 | 230 |
| 2025-10-27 | €453.50 | €455.50 | €449.00 | €449.00 | 354 |
| 2025-10-24 | €451.00 | €453.00 | €451.00 | €453.00 | 110 |
| 2025-10-23 | €445.00 | €448.00 | €442.00 | €445.00 | 418 |
| 2025-10-22 | €452.00 | €455.50 | €442.50 | €442.50 | 137 |
| 2025-10-21 | €456.00 | €459.50 | €450.50 | €457.50 | 345 |
| 2025-10-20 | €452.00 | €456.50 | €451.50 | €453.50 | 371 |
| 2025-10-17 | €458.50 | €464.50 | €452.50 | €455.50 | 723 |
| 2025-10-16 | €460.50 | €464.50 | €459.50 | €462.00 | 303 |
| 2025-10-15 | €457.50 | €460.50 | €455.00 | €458.00 | 431 |
| 2025-10-14 | €434.00 | €448.00 | €431.50 | €448.00 | 1,210 |
| 2025-10-13 | €435.50 | €436.50 | €429.50 | €433.00 | 361 |
| 2025-10-10 | €435.50 | €437.00 | €427.00 | €427.00 | 251 |
| 2025-10-09 | €432.50 | €437.00 | €431.00 | €433.00 | 480 |