Download CAT daily OHLC history, export CSV, and review long-term price data.
Caterpillar Inc. (CAT) — OHLC preview (1970-01-02 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 841.73 | 893.16 | 838.33 | 880.28 | — |
| 2026-07-16 | 891.77 | 901.81 | 868.88 | 877.17 | — |
| 2026-07-15 | 938.58 | 938.58 | 890.4 | 914.3 | — |
| 2026-07-14 | 958 | 964.63 | 925.5 | 933.34 | — |
| 2026-07-13 | 939.21 | 946.74 | 924.38 | 931.47 | — |
| 2026-07-10 | 930.68 | 957.99 | 928.5 | 952.41 | — |
| 2026-07-17 | 841.7 | 893.2 | 838.3 | 880.3 | +4.6% |
| 2026-07-16 | 891.8 | 901.8 | 868.9 | 877.2 | -1.6% |
| 2026-07-15 | 938.6 | 938.6 | 890.4 | 914.3 | -2.6% |
| 2026-07-14 | 958.0 | 964.6 | 925.5 | 933.3 | -2.6% |
| 2026-07-13 | 939.2 | 946.7 | 924.4 | 931.5 | -0.8% |
| 2026-07-10 | 930.7 | 958.0 | 928.5 | 952.4 | +2.3% |
| 2026-07-09 | 975.1 | 983.2 | 934.4 | 938.4 | -3.8% |
| 2026-07-08 | 937.5 | 955.0 | 925.3 | 948.1 | +1.1% |
| 2026-07-07 | 946.5 | 950.0 | 909.5 | 940.1 | -0.7% |
| 2026-07-06 | 979.1 | 991.0 | 963.3 | 969.9 | -0.9% |
| 2026-07-02 | 1,001.3 | 1,000.7 | 948.8 | 963.5 | -3.8% |
| 2026-07-01 | 1,033.9 | 1,041.3 | 985.1 | 991.4 | -4.1% |
| 2026-06-30 | 1,045.0 | 1,073.5 | 1,037.2 | 1,064.9 | +1.9% |
| 2026-06-29 | 998.4 | 1,039.1 | 992.1 | 1,033.2 | +3.5% |
| 2026-06-26 | 1,031.9 | 1,031.9 | 989.9 | 997.5 | -3.3% |
| 2026-06-25 | 1,024.6 | 1,057.1 | 1,015.0 | 1,057.0 | +3.2% |
| 2026-06-24 | 981.6 | 1,004.9 | 970.1 | 994.5 | +1.3% |
| 2026-06-23 | 985.3 | 994.6 | 972.7 | 984.2 | -0.1% |
| 2026-06-22 | 999.3 | 1,023.3 | 999.0 | 1,022.3 | +2.3% |
| 2026-06-18 | 979.0 | 994.5 | 976.4 | 985.8 | +0.7% |
| 2026-06-17 | 957.0 | 975.6 | 953.0 | 955.9 | -0.1% |
| 2026-06-16 | 942.8 | 961.3 | 939.2 | 945.5 | +0.3% |
| 2026-06-15 | 935.0 | 946.0 | 928.5 | 933.9 | -0.1% |
| 2026-06-12 | 905.2 | 919.0 | 899.3 | 910.6 | +0.6% |
| 2026-06-11 | 872.4 | 900.5 | 870.0 | 897.6 | +2.9% |
| 2026-06-10 | 901.7 | 906.0 | 854.8 | 856.2 | -5.1% |
| 2026-06-09 | 927.5 | 938.2 | 877.0 | 914.7 | -1.4% |
| 2026-06-05 | 929.9 | 934.0 | 901.7 | 904.3 | -2.8% |
| 2026-06-04 | 914.0 | 946.8 | 903.0 | 940.5 | +2.9% |
| 2026-06-03 | 914.4 | 936.7 | 912.4 | 926.2 | +1.3% |
| 2026-07-09 |
| 975.08 |
| 983.16 |
| 934.41 |
| 938.39 |
| — |
| 2026-07-08 | 937.51 | 955 | 925.26 | 948.08 | — |
| 2026-07-07 | 946.5 | 950 | 909.53 | 940.12 | — |
| 2026-07-06 | 979.09 | 991 | 963.32 | 969.92 | — |
| 2026-07-02 | 1001.28 | 1000.65 | 948.78 | 963.53 | — |
| 2026-07-01 | 1033.92 | 1041.26 | 985.05 | 991.41 | — |
| 2026-06-30 | 1045 | 1073.46 | 1037.21 | 1064.9 | — |
| 2026-06-29 | 998.41 | 1039.07 | 992.11 | 1033.19 | — |
| 2026-06-26 | 1031.85 | 1031.85 | 989.91 | 997.47 | — |
| 2026-06-25 | 1024.64 | 1057.07 | 1015 | 1057.01 | — |
| 2026-06-24 | 981.61 | 1004.87 | 970.05 | 994.45 | — |
| 2026-06-23 | 985.25 | 994.59 | 972.65 | 984.24 | — |
| 2026-06-22 | 999.28 | 1023.29 | 999 | 1022.28 | — |
| 2026-06-18 | 979 | 994.49 | 976.4 | 985.82 | — |
| 2026-06-17 | 956.98 | 975.64 | 953 | 955.92 | — |
| 2026-06-16 | 942.8 | 961.33 | 939.17 | 945.46 | — |
| 2026-06-15 | 935 | 946 | 928.51 | 933.93 | — |
| 2026-06-12 | 905.24 | 918.97 | 899.26 | 910.57 | — |
| 2026-06-11 | 872.4 | 900.48 | 870.03 | 897.63 | — |
| 2026-06-10 | 901.74 | 906 | 854.8 | 856.16 | — |
| 2026-06-09 | 927.49 | 938.18 | 877 | 914.7 | — |
| 2026-06-05 | 929.93 | 934.03 | 901.66 | 904.28 | — |
| 2026-06-04 | 913.98 | 946.83 | 903 | 940.48 | — |
| 2026-06-03 | 914.43 | 936.71 | 912.39 | 926.18 | — |