CAT Weekly Statistics
CAT weekly stock returns with week-by-week price performance and historical return data.
Caterpillar Inc. (CAT) company overview
Caterpillar is the world's leading manufacturer of construction and mining equipment, off-highway diesel and natural gas engines, industrial gas turbines, and diesel-electric locomotives. Its reporting segments are construction, resource, energy, and transportation. Market share approaches 20% across many products. Caterpillar operates a captive finance subsidiary to facilitate sales. The firm has a global reach that is approximately evenly balanced between the US and the rest of the world. Construction skews more domestic, while the other divisions are more geographically diversified. An independent network of over 150 dealers operates approximately 2,800 facilities, giving Caterpillar reach into about 190 countries for sales and support services.
| Period | Return % |
|---|---|
| 2017 | -1.02 |
| 2017 | 1.67 |
| 2017 | 0.36 |
| 2017 | 4.64 |
| 2017 | -5.2 |
| 2017 | 3.77 |
| 2017 | 1.19 |
| 2017 | -3.43 |
| 2017 | -0.38 |
| 2017 | -2.13 |
| 2017 | -0.45 |
| 2017 | -1.05 |
| 2017 | 2.05 |
| 2017 | 3.34 |
| 2017 | -3.33 |
| 2017 | 0.67 |
| 2017 | 6.7 |
| 2017 | -2.93 |
| 2017 | 1.24 |
| 2017 | 0.83 |
| 2017 | 2.91 |
| 2017 | 0.66 |
| 2017 | 0.32 |
| 2017 | 1.59 |
| 2017 | -3.56 |
| 2017 | 2.68 |
| 2017 | 0.38 |
| 2017 | 1.91 |
| 2017 | -1.31 |
| 2017 | 5.79 |
| 2017 | -0.13 |
| 2017 | -1.42 |
| 2017 | 0.41 |
| 2017 | 1.41 |
| 2017 | 2.18 |
| 2017 | -0.27 |
| 2017 | 2.15 |
| 2017 | 0.66 |
| 2017 | 0.27 |
| 2017 | 2.03 |
| 2017 | 2.99 |
| 2017 | 0.08 |
| 2017 | 4.44 |
| 2017 | -0.49 |
| 2017 | -0.23 |
| 2017 | 0.44 |
| 2017 | 0.7 |
| 2017 | 2.95 |
| 2017 | -0.27 |
| 2017 | 1.42 |
| 2017 | 5.41 |
| 2017 | 0.99 |
| 2018 | 2.31 |
| 2018 | 3.77 |
| 2018 | -1.44 |
| 2018 | -1.91 |
| 2018 | -4.89 |
| 2018 | -3.69 |
| 2018 | 2.91 |
| 2018 | 4.67 |
| 2018 | -10.22 |
| 2018 | 9.03 |
| 2018 | -1.12 |
| 2018 | -6.45 |
| 2018 | -0.3 |
| 2018 | -2.36 |
| 2018 | 3.75 |
| 2018 | 1 |
| 2018 | -6.42 |
| 2018 | 0.8 |
| 2018 | 4.51 |
| 2018 | 0.06 |
| 2018 | -2.14 |
| 2018 | -0.48 |
| 2018 | 0.34 |
| 2018 | -3.33 |
| 2018 | -5.71 |
| 2018 | -2.3 |
| 2018 | 1.2 |
| 2018 | 3.33 |
| 2018 | -2.88 |
| 2018 | 4.35 |
| 2018 | -4.94 |
| 2018 | -1.88 |
| 2018 | 2.52 |
| 2018 | -1.15 |
| 2018 | -0.39 |
| 2018 | 2.51 |
| 2018 | 2.21 |
| 2018 | 7.96 |
| 2018 | -2.25 |
| 2018 | -0.2 |
| 2018 | -6.5 |
| 2018 | -7.52 |
| 2018 | -13.29 |
| 2018 | 7.62 |
| 2018 | 0.65 |
| 2018 | 2.19 |
| 2018 | -5.29 |
| 2018 | 9.72 |
| 2018 | -12.92 |
| 2018 | 3.56 |
| 2018 | -5.31 |
| 2018 | 6.3 |
| 2019 | 1.22 |
| 2019 | 2.73 |
| 2019 | 4.83 |
| 2019 | 1.43 |
| 2019 | 3.09 |
| 2019 | -1.74 |
| 2019 | 5.62 |
| 2019 | 2.46 |
| 2019 | -2.5 |
| 2019 | -5.37 |
| 2019 | 0.58 |
| 2019 | -2.21 |
| 2019 | 4.55 |
| 2019 | 1.94 |
| 2019 | 0.86 |
| 2019 | 1.19 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 796.22 | 804.31 | 791.19 | 800.47 | — |
| 2026-10-08 | 808.7 | 821.91 | 788.89 | 796.18 | — |
| 2026-10-07 | 846 | 845 | 806.29 | 813.83 | — |
| 2026-10-06 | 853 | 876.95 | 851.79 | 863.44 | — |
| 2026-10-05 | 843.17 | 857.85 | 821.93 | 848.14 | — |
| 2026-10-02 | 840.8 | 858.87 | 836.46 | 845.42 | — |
| 2026-10-01 | 810.58 | 833.62 | 802.44 | 826.35 | — |
| 2026-09-30 | 828.5 | 831.95 | 810.28 | 810.79 | — |
| 2026-09-29 | 826.53 | 829.74 | 815.5 | 826.64 | — |
| 2026-09-28 | 821.05 | 827.57 | 808.24 | 819.95 | — |
| 2026-09-25 | 816.34 | 822.99 | 809.15 | 821.58 | — |
| 2026-09-24 | 798.87 | 809.14 | 794.2 | 805.25 | — |
| 2026-09-23 | 803.97 | 816.76 | 798.53 | 812.02 | — |
| 2026-09-21 | 827 | 827.81 | 805.24 | 816.5 | — |
| 2026-09-18 | 800.79 | 809.48 | 799.82 | 808.99 | — |
| 2026-09-17 | 813.95 | 813.42 | 795.06 | 798.57 | — |
| 2026-09-16 | 797 | 798.05 | 774.47 | 782.72 | — |
| 2026-09-15 | 789.49 | 791.2 | 776.5 | 783.54 | — |
| 2026-09-14 | 783.04 | 794.56 | 772.86 | 784 | — |
| 2026-09-11 | 817.75 | 825.73 | 813.51 | 818.57 | — |
| 2026-09-10 | 809.75 | 811.95 | 797.5 | 805 | — |
| 2026-09-09 | 815.68 | 827.96 | 813.5 | 815.56 | — |
| 2026-09-08 | 823.34 | 830.5 | 817.28 | 822.48 | — |
| 2026-09-04 | 802.38 | 821 | 801 | 813.94 | — |
| 2026-09-02 | 778.51 | 793.94 | 771.39 | 792.28 | — |
| 2026-09-01 | 788.88 | 790.22 | 774.55 | 779.16 | — |
| 2026-08-31 | 800 | 802.87 | 789.05 | 797.47 | — |
| 2026-08-27 | 827.42 | 832.99 | 807.31 | 817 | — |
| 2026-08-26 | 816.2 | 824.62 | 812.26 | 821.93 | — |
| 2026-08-25 | 833.57 | 834.45 | 804.75 | 811.29 | — |
| 2026-08-24 | 822.99 | 825.97 | 804.49 | 811.02 | — |
| 2026-08-21 | 829.52 | 832 | 812.52 | 827.9 | — |
| 2026-08-20 | 811.54 | 818.93 | 801 | 815.39 | — |
| 2026-08-19 | 845 | 848.94 | 805.68 | 816.15 | — |
| 2026-08-18 | 862.19 | 863.92 | 834.81 | 840.87 | — |
| 2026-08-17 | 864.03 | 887.91 | 859.62 | 881.65 | — |
| 2026-08-14 | 854 | 870.9 | 850.01 | 856.57 | — |
| 2026-08-13 | 858.5 | 863.84 | 848.37 | 854.6 | — |
| 2026-08-12 | 866 | 871.2 | 855.27 | 855.6 | — |
| 2026-08-11 | 850 | 864.24 | 842.11 | 843.37 | — |
| 2026-08-10 | 849.04 | 853.54 | 835.86 | 837.58 | — |
| 2026-08-07 | 865.63 | 866.07 | 836.01 | 842.19 | — |
| 2026-08-06 | 862 | 879.33 | 856.96 | 856.96 | — |
| 2026-08-05 | 874.9 | 905.56 | 870 | 871.08 | — |
| 2026-08-04 | 922 | 935 | 866.85 | 876.54 | — |
| 2026-08-03 | 811.58 | 835.34 | 804.57 | 830.03 | — |
| 2026-07-31 | 843.39 | 844.99 | 807.31 | 814.81 | — |
| 2026-07-30 | 810.75 | 822.7 | 801.7 | 809.14 | — |
| 2026-07-29 | 810.23 | 822.79 | 776.04 | 782.71 | — |
| 2026-07-28 | 855.76 | 855.82 | 824 | 840.85 | — |
| 2026-07-27 | 887.5 | 893.89 | 839.58 | 873.28 | — |
| 2026-07-24 | 895 | 902.82 | 881.19 | 888.73 | — |
| 2026-07-23 | 886.56 | 909.6 | 881.95 | 894.54 | — |
| 2026-07-22 | 877.29 | 902.57 | 872.94 | 889.31 | — |
| 2026-07-21 | 887.49 | 898 | 876.32 | 889.97 | — |
| 2026-07-20 | 890 | 894.37 | 861.29 | 864.3 | — |
| 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 | — |
| 2026-07-09 | 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 | — |
| 2026-06-02 | 876.67 | 911.96 | 873.12 | 909.81 | — |
| 2026-06-01 | 860.16 | 873.77 | 853.37 | 865.36 | — |
| 2026-05-29 | 886.69 | 890.81 | 866.19 | 875.87 | — |
| 2026-05-28 | 898.56 | 905 | 880.47 | 887.67 | — |
| 2026-05-27 | 905.18 | 911.67 | 889.83 | 909.93 | — |
| 2026-05-22 | 878 | 893.84 | 861.06 | 879.89 | — |
| 2026-05-21 | 864.9 | 872.67 | 858.6 | 865.95 | — |
| 2026-05-20 | 871.22 | 877.76 | 857.06 | 872.56 | — |
| 2026-05-19 | 861.59 | 869.83 | 845.55 | 860.15 | — |
| 2026-05-18 | 893.32 | 893.32 | 850.83 | 863.95 | — |
| 2026-05-15 | 898.75 | 899.73 | 880.21 | 888.31 | — |
| 2026-05-14 | 910 | 920.35 | 902.5 | 920.22 | — |
| 2026-05-13 | 912.5 | 922.99 | 897.38 | 902.3 | — |
| 2026-05-12 | 912 | 915.09 | 894.56 | 912.14 | — |
| 2026-05-11 | 903.61 | 929 | 895.17 | 926.79 | — |
| 2026-05-08 | 911 | 914.77 | 893.85 | 897.45 | — |
| 2026-05-07 | 929.96 | 931.35 | 886.88 | 895.69 | — |
| 2026-05-06 | 913.5 | 930.47 | 905.38 | 926.93 | — |
| 2026-05-05 | 888.1 | 908.89 | 888.54 | 904.59 | — |
| 2026-05-04 | 887.28 | 892.84 | 869.59 | 874.78 | — |
| 2026-05-01 | 896.84 | 905 | 879.58 | 889.67 | — |
| 2026-04-30 | 856.63 | 896.98 | 852.63 | 890.11 | — |
| 2026-04-29 | 822.93 | 823.21 | 809.1 | 810.05 | — |
| 2026-04-28 | 814.35 | 825 | 805 | 817.87 | — |
| 2026-04-27 | 829.76 | 836.02 | 816.72 | 828.79 | — |
| 2026-04-24 | 839.26 | 839.5 | 826.65 | 830.79 | — |
| 2026-04-23 | 817.11 | 845.27 | 817.11 | 835.24 | — |
| 2026-04-22 | 812.5 | 817.85 | 805.48 | 808.87 | — |
| 2026-04-21 | 804.88 | 820.2 | 797.79 | 800.45 | — |
| 2026-04-20 | 790.9 | 799.63 | 787.03 | 798.4 | — |
| 2026-04-17 | 780.51 | 801.77 | 776 | 794.65 | — |
| 2026-04-16 | 768 | 772.81 | 754.45 | 772.66 | — |
| 2026-04-15 | 787.1 | 789.97 | 756.65 | 770.17 | — |
| 2026-04-14 | 796 | 798 | 782.04 | 794.25 | — |