TipRanks
Go Ultimate55% OFF

Caterpillar (CAT1) Historical Prices

DE:CAT1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026571.00571.60557.00564.80564.80-4.24%1,1821.65
Oct 29, 2026643.00650.00562.80589.80589.80-8.36%4,4546.63
Oct 28, 2026646.80661.80638.20643.60643.60+0.75%1,0861.61
Oct 27, 2026620.80641.00620.80638.80638.80+3.00%1830.26
Oct 26, 2026611.00621.00609.80620.20620.20+1.05%5620.80
Oct 23, 2026634.20639.20610.00615.20613.74-1.22%2180.29
Oct 22, 2026640.80644.60622.00622.80621.32-4.71%4350.57
Oct 21, 2026651.00655.00651.00653.60652.05+1.33%3090.41
Oct 20, 2026644.80649.80632.00645.00643.47-1.10%4370.57
Oct 19, 2026664.40666.00646.40652.20650.65-0.24%3240.41
Oct 16, 2026655.40657.20651.00653.80652.25+0.25%3840.49
Oct 15, 2026657.20657.20630.60652.20650.65-4.00%2,3293.07
Oct 14, 2026681.80690.80679.40679.40677.79+0.12%2970.39
Oct 13, 2026710.20715.00678.60678.60676.99-6.32%4400.55
Oct 12, 2026715.00725.40710.40724.40722.68+1.12%1430.18
Oct 09, 2026717.80718.40709.00716.40714.70-0.42%1,5221.94
Oct 08, 2026722.40732.60712.80719.40717.69-0.42%9591.23
Oct 07, 2026768.20768.60722.20722.40720.69-5.84%1,0781.39
Oct 06, 2026758.80775.80758.00767.20765.38+1.35%4930.63
Oct 05, 2026759.40759.40739.80757.00755.21+1.10%1,0891.38
Oct 02, 2026735.80760.00735.80748.80747.03+3.40%1,1281.42
Oct 01, 2026727.20727.20713.60724.20722.48+0.92%6110.77
Sep 30, 2026731.40734.40717.60717.60715.90-0.58%6440.82
Sep 29, 2026724.40730.20720.80721.80720.09+0.92%3740.46
Sep 28, 2026714.80724.60710.00715.20713.50+0.48%5800.71
Sep 25, 2026712.60720.40711.00711.80710.11+1.71%3050.37
Sep 24, 2026711.20711.20699.80699.80698.14-1.19%1840.22
Sep 23, 2026711.20711.40701.00708.20706.52+0.60%2030.24
Sep 22, 2026709.40712.60704.00704.00702.33-1.43%6350.74
Sep 21, 2026712.80723.40704.00714.20712.51+2.03%5170.59
Sep 18, 2026699.60704.00697.60700.00698.34+0.57%5000.57
Sep 17, 2026691.40709.40691.40696.00694.35+1.87%4120.45
Sep 16, 2026683.40687.80679.20683.20681.58+0.86%3660.39
Sep 15, 2026681.40685.20673.60677.40675.79-0.79%3840.40
Sep 14, 2026694.20696.40679.20682.80681.18-3.56%8750.91
Sep 11, 2026697.80711.20697.80708.00706.32+2.02%1200.12
Sep 10, 2026703.80710.40689.40694.00692.36-0.86%8050.82
Sep 09, 2026710.20710.20697.40700.00698.34-1.49%3560.36
Sep 08, 2026702.40711.80702.20710.60708.92+1.31%3040.30
Sep 07, 2026710.40710.80697.20701.40699.74+0.26%5710.55
Sep 04, 2026692.80703.60692.80699.60697.94+1.51%3020.29
Sep 03, 2026685.40690.00676.20689.20687.57+1.35%7660.73
Sep 02, 2026673.20680.00666.00680.00678.39+0.92%5650.54
Sep 01, 2026689.40689.40670.00673.80672.20-1.26%5500.51
Aug 31, 2026691.40692.00679.60682.40680.78-1.78%2,5242.43
Aug 28, 2026700.00705.20694.80694.80693.15-1.08%2420.23
Aug 27, 2026709.20716.80696.40702.40700.74-0.17%2310.22
Aug 26, 2026695.60705.40695.00703.60701.93+1.15%2090.19
Aug 25, 2026703.60712.00690.00695.60693.95+0.17%5830.54
Aug 24, 2026703.60703.80692.40694.40692.75-1.28%2540.24