TipRanks
Go Ultimate55% OFF

Caterpillar (1CAT) Historical Prices

IT:1CAT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026572.40572.40560.00564.20564.20-4.31%1893.44
Oct 29, 2026641.20646.80563.40589.60589.60-8.25%2875.48
Oct 28, 2026652.20660.80638.60642.60642.60+0.66%300.57
Oct 27, 2026624.60638.40621.00638.40638.40+2.77%641.14
Oct 26, 2026614.80622.00612.00621.20621.20+1.84%681.19
Oct 23, 2026624.20624.20604.80610.00610.00-1.70%290.50
Oct 22, 2026644.60644.80621.60622.00620.55-4.69%440.75
Oct 21, 2026651.80657.80650.40652.60651.07+0.96%240.41
Oct 20, 2026638.00640.00631.80646.40644.89-1.10%110.19
Oct 19, 2026668.60668.80642.80653.60652.07+0.00%1242.11
Oct 16, 2026657.80658.60651.80653.60652.07+0.18%1061.84
Oct 15, 2026657.20657.20628.60652.40650.87-3.78%861.51
Oct 14, 2026687.20688.80680.00678.00676.41-0.32%941.67
Oct 13, 2026695.80695.80680.80680.20678.61-6.00%90.16
Oct 12, 2026712.40724.20712.40723.60721.91+1.15%220.39
Oct 09, 2026719.00719.00717.00715.40713.73-0.83%701.22
Oct 08, 2026720.60723.00716.00721.40719.71-0.17%921.64
Oct 07, 2026767.00767.00722.60722.60720.91-6.08%120.21
Oct 06, 2026761.60775.20758.40769.40767.60+1.61%661.12
Oct 05, 2026756.00757.80745.00757.20755.43+1.09%280.46
Oct 02, 2026753.20760.00744.40749.00747.25+3.34%250.40
Oct 01, 2026724.80753.20721.60724.80723.10+0.86%00.00
Sep 30, 2026734.60734.60717.40718.60716.92-0.17%150.23
Sep 29, 2026727.60730.20725.60719.80718.12+0.73%120.18
Sep 28, 2026713.80714.00713.00714.60712.93+0.37%150.22
Sep 25, 2026715.60715.60712.20712.00710.33+1.83%50.07
Sep 24, 2026705.20705.20699.20699.20697.56-1.24%70.10
Sep 23, 2026706.80710.80702.00708.00706.34+0.51%640.83
Sep 22, 2026711.80711.80704.40704.40702.75-1.37%260.33
Sep 21, 2026711.40713.80711.40714.20712.53+2.06%50.06
Sep 18, 2026698.20702.40698.20699.80698.16+0.57%500.61
Sep 17, 2026694.40709.00694.40695.80694.17+1.75%450.54
Sep 16, 2026684.00685.00684.00683.80682.20+0.91%90.11
Sep 15, 2026679.00679.00679.00677.60676.02-0.56%20.02
Sep 14, 2026698.00699.40681.40681.40679.81-3.73%510.60
Sep 11, 2026702.80707.80702.80707.80706.14+2.05%170.20
Sep 10, 2026702.00708.80693.60693.60691.98-1.17%200.23
Sep 09, 2026710.80710.80701.80701.80700.16-1.32%210.24
Sep 08, 2026703.20711.20700.60711.20709.54+1.40%120.13
Sep 07, 2026702.00702.00698.80701.40699.76+0.29%610.67
Sep 04, 2026696.40696.40691.00699.40697.76+1.39%80.09
Sep 03, 2026687.00689.80681.40689.80688.19+1.47%60.07
Sep 02, 2026669.80679.80668.20679.80678.21+0.74%1561.73
Sep 01, 2026681.60681.80674.80674.80673.22-1.03%200.22
Aug 31, 2026689.00689.00680.80681.80680.21-1.84%340.37
Aug 28, 2026705.00705.00694.60694.60692.98-1.19%260.28
Aug 27, 2026717.00717.00699.60703.00701.36-0.14%1301.43
Aug 26, 2026698.80705.40698.80704.00702.35+1.29%160.17
Aug 25, 2026703.80713.00691.60695.00693.37+0.35%410.45
Aug 24, 2026701.40702.00692.60692.60690.98-1.31%360.39