Caterpillar Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	721.37	722.40	695.33	704.05	704.05	3,044,071
2026-10-21	745.00	745.00	729.88	740.21	740.21	2,140,733
2026-10-20	711.00	734.38	708.75	725.24	725.24	2,656,291
2026-10-19	739.50	740.00	718.44	725.79	725.79	2,642,075
2026-10-16	734.36	742.98	728.69	730.76	730.76	2,868,560
2026-10-15	725.75	740.21	704.01	735.64	735.64	4,504,480
2026-10-14	761.60	770.35	742.01	748.98	748.98	3,359,937
2026-10-13	791.00	792.70	755.31	772.78	772.78	3,601,494
2026-10-12	798.42	812.00	795.76	799.37	799.37	1,463,679
2026-10-09	796.22	804.31	791.19	800.47	800.47	2,221,674
2026-10-08	808.70	821.91	788.89	796.18	796.18	2,791,606
2026-10-07	846.00	846.00	806.29	813.83	813.83	3,343,717
2026-10-06	853.00	876.95	851.47	863.44	863.44	1,971,972
2026-10-05	843.17	857.85	821.77	848.14	848.14	2,301,535
2026-10-02	840.80	858.87	836.46	845.42	845.42	2,387,281
2026-10-01	810.58	833.62	802.44	826.35	826.35	2,155,793
2026-09-30	828.50	831.95	810.07	810.79	810.79	1,962,761
2026-09-29	826.53	829.74	815.50	826.64	826.64	2,313,854
2026-09-28	821.05	827.57	808.20	819.95	819.95	2,177,535
2026-09-25	816.34	823.00	809.05	821.58	821.58	1,978,810
2026-09-24	798.87	809.14	794.20	805.25	805.25	2,198,321
2026-09-23	803.97	816.76	798.53	812.02	812.02	2,790,269
2026-09-22	806.06	812.46	802.61	808.01	808.01	2,063,731

Page 1 of 1 · 23 trading days

Stock splits

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.