Caterpillar Inc. (CAT1) Price History
Daily open, high, low, close and volume for Caterpillar Inc. (CAT1) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €712.60 | €719.00 | €712.60 | €716.20 | 29 |
| 2026-10-08 | €730.80 | €730.80 | €714.80 | €725.00 | 232 |
| 2026-10-07 | €765.40 | €765.40 | €722.80 | €723.60 | 21 |
| 2026-10-06 | €755.00 | €768.60 | €755.00 | €767.00 | 63 |
| 2026-10-05 | €754.20 | €763.60 | €744.40 | €758.60 | 35 |
| 2026-10-02 | €732.40 | €753.20 | €732.40 | €753.20 | 16 |
| 2026-10-01 | €719.80 | €731.60 | €719.80 | €731.60 | 20 |
| 2026-09-30 | €729.20 | €733.60 | €718.00 | €720.00 | 15 |
| 2026-09-29 | €725.80 | €728.20 | €722.80 | €725.00 | 61 |
| 2026-09-28 | €711.80 | €723.20 | €711.80 | €723.20 | 4 |
| 2026-09-25 | €706.20 | €716.80 | €706.20 | €716.80 | 63 |
| 2026-09-24 | €709.20 | €709.20 | €700.20 | €706.40 | 56 |
| 2026-09-23 | €705.20 | €715.00 | €703.00 | €715.00 | 70 |
| 2026-09-22 | €709.00 | €709.00 | €703.00 | €703.00 | 112 |
| 2026-09-21 | €707.00 | €724.00 | €707.00 | €715.60 | 132 |
| 2026-09-18 | €694.60 | €701.20 | €694.60 | €696.20 | 141 |
| 2026-09-17 | €689.00 | €700.00 | €689.00 | €693.60 | 217 |
| 2026-09-16 | €678.00 | €685.80 | €678.00 | €678.80 | 44 |
| 2026-09-15 | €681.40 | €681.40 | €674.40 | €677.60 | 60 |
| 2026-09-14 | €694.00 | €694.00 | €678.60 | €680.20 | 436 |
| 2026-09-11 | €693.00 | €697.80 | €693.00 | €697.80 | 1 |
| 2026-09-10 | €699.40 | €702.60 | €689.80 | €689.80 | 71 |
| 2026-09-09 | €703.20 | €706.20 | €697.00 | €701.20 | 25 |
| 2026-09-08 | €701.00 | €711.60 | €701.00 | €710.40 | 116 |
| 2026-09-07 | €708.00 | €708.00 | €698.00 | €698.00 | 143 |
| 2026-09-04 | €686.40 | €698.00 | €686.40 | €697.00 | 21 |
| 2026-09-03 | €680.80 | €686.40 | €680.80 | €683.40 | 38 |
| 2026-09-02 | €668.20 | €675.60 | €668.20 | €675.60 | 239 |
| 2026-09-01 | €684.20 | €691.00 | €670.80 | €671.20 | 147 |
| 2026-08-31 | €686.20 | €690.40 | €678.80 | €678.80 | 52 |
| 2026-08-28 | €698.00 | €706.00 | €692.00 | €692.00 | 170 |
| 2026-08-27 | €708.00 | €715.20 | €697.60 | €701.40 | 98 |
| 2026-08-26 | €691.60 | €700.00 | €691.60 | €694.40 | 30 |
| 2026-08-25 | €696.20 | €707.20 | €691.60 | €691.60 | 15 |
| 2026-08-24 | €701.60 | €704.80 | €691.00 | €693.40 | 144 |
| 2026-08-21 | €696.00 | €709.20 | €696.00 | €698.60 | 17 |
| 2026-08-20 | €704.00 | €704.00 | €687.80 | €688.20 | 77 |
| 2026-08-19 | €721.60 | €726.80 | €690.60 | €690.60 | 187 |
| 2026-08-18 | €754.20 | €754.20 | €722.60 | €722.60 | 396 |
| 2026-08-17 | €739.20 | €748.60 | €739.20 | €748.60 | 44 |
| 2026-08-14 | €737.00 | €748.00 | €737.00 | €748.00 | 83 |
| 2026-08-13 | €742.20 | €747.40 | €740.00 | €747.40 | 22 |
| 2026-08-12 | €731.60 | €749.40 | €731.60 | €749.40 | 4 |
| 2026-08-11 | €727.00 | €745.00 | €724.80 | €735.00 | 267 |
| 2026-08-10 | €728.20 | €729.60 | €725.20 | €725.20 | 27 |
| 2026-08-07 | €744.20 | €750.80 | €730.00 | €730.00 | 28 |
| 2026-08-06 | €753.00 | €758.80 | €753.00 | €753.20 | 125 |
| 2026-08-05 | €765.00 | €777.20 | €759.20 | €774.20 | 156 |
| 2026-08-04 | €731.00 | €808.00 | €731.00 | €769.40 | 142 |
| 2026-08-03 | €710.00 | €717.80 | €696.60 | €717.80 | 136 |
| 2026-07-31 | €709.00 | €722.60 | €709.00 | €715.00 | 128 |
| 2026-07-30 | €682.00 | €707.60 | €679.60 | €700.60 | 99 |
| 2026-07-29 | €720.00 | €723.20 | €683.80 | €691.40 | 124 |
| 2026-07-28 | €752.20 | €753.00 | €728.80 | €733.80 | 306 |
| 2026-07-27 | €777.00 | €797.60 | €745.00 | €745.00 | 105 |
| 2026-07-24 | €782.20 | €790.80 | €777.00 | €777.00 | 59 |
| 2026-07-23 | €775.00 | €797.20 | €772.00 | €793.60 | 158 |
| 2026-07-22 | €765.00 | €791.40 | €765.00 | €789.00 | 113 |
| 2026-07-21 | €761.00 | €781.80 | €761.00 | €780.80 | 157 |
| 2026-07-20 | €773.00 | €780.60 | €764.20 | €764.20 | 279 |
| 2026-07-17 | €745.20 | €776.80 | €739.40 | €776.80 | 152 |
| 2026-07-16 | €801.20 | €801.20 | €762.80 | €766.00 | 441 |
| 2026-07-15 | €819.00 | €819.80 | €779.60 | €779.60 | 162 |
| 2026-07-14 | €817.40 | €832.00 | €815.80 | €819.40 | 61 |
| 2026-07-13 | €817.40 | €821.60 | €817.40 | €820.80 | 70 |
| 2026-07-10 | €821.40 | €835.00 | €814.80 | €835.00 | 218 |
| 2026-07-09 | €835.60 | €854.00 | €835.00 | €840.80 | 151 |
| 2026-07-08 | €823.00 | €823.00 | €798.00 | €816.00 | 195 |
| 2026-07-07 | €829.80 | €844.80 | €797.80 | €808.80 | 209 |
| 2026-07-06 | €857.20 | €866.80 | €848.20 | €848.20 | 112 |
| 2026-07-03 | €845.60 | €858.40 | €845.60 | €858.00 | 240 |
| 2026-07-02 | €869.00 | €877.00 | €834.40 | €835.80 | 192 |
| 2026-07-01 | €929.00 | €929.00 | €875.80 | €875.80 | 169 |
| 2026-06-30 | €904.40 | €936.60 | €904.40 | €934.40 | 260 |
| 2026-06-29 | €884.00 | €894.20 | €880.40 | €894.20 | 1,224 |
| 2026-06-26 | €922.60 | €929.80 | €885.00 | €885.00 | 335 |
| 2026-06-25 | €877.00 | €925.00 | €877.00 | €917.80 | 400 |
| 2026-06-24 | €874.60 | €883.40 | €867.20 | €867.20 | 512 |
| 2026-06-23 | €887.00 | €887.00 | €859.20 | €867.60 | 167 |
| 2026-06-22 | €866.00 | €895.40 | €866.00 | €892.00 | 531 |
| 2026-06-19 | €856.20 | €864.00 | €855.20 | €862.20 | 153 |
| 2026-06-18 | €831.00 | €864.60 | €831.00 | €860.00 | 549 |
| 2026-06-17 | €816.00 | €837.60 | €816.00 | €835.00 | 340 |
| 2026-06-16 | €802.20 | €827.00 | €802.20 | €826.00 | 442 |
| 2026-06-15 | €801.00 | €810.20 | €801.00 | €808.40 | 668 |
| 2026-06-12 | €770.00 | €787.20 | €770.00 | €787.20 | 207 |
| 2026-06-11 | €753.00 | €766.60 | €745.00 | €766.60 | 52 |
| 2026-06-10 | €791.00 | €791.00 | €739.80 | €743.60 | 221 |
| 2026-06-09 | €800.00 | €810.00 | €763.60 | €790.00 | 224 |
| 2026-06-08 | €779.00 | €801.00 | €779.00 | €790.60 | 262 |
| 2026-06-05 | €804.20 | €806.40 | €782.20 | €782.20 | 50 |
| 2026-06-04 | €794.20 | €810.00 | €784.60 | €810.00 | 84 |
| 2026-06-03 | €784.80 | €804.40 | €781.00 | €800.80 | 82 |
| 2026-06-02 | €746.80 | €782.20 | €745.60 | €782.20 | 84 |
| 2026-06-01 | €752.00 | €752.00 | €735.00 | €741.80 | 255 |
| 2026-05-29 | €759.20 | €768.80 | €743.80 | €744.80 | 226 |
| 2026-05-28 | €781.00 | €784.80 | €769.20 | €769.20 | 60 |
| 2026-05-27 | €786.40 | €787.80 | €781.40 | €782.40 | 65 |
| 2026-05-26 | €769.60 | €779.60 | €769.60 | €779.40 | 125 |
| 2026-05-25 | €764.20 | €779.80 | €764.20 | €774.00 | 180 |
| 2026-05-22 | €747.00 | €764.40 | €744.80 | €764.40 | 24 |
| 2026-05-21 | €747.00 | €756.80 | €741.60 | €745.20 | 44 |
| 2026-05-20 | €739.00 | €750.20 | €739.00 | €745.60 | 54 |
| 2026-05-19 | €742.40 | €742.80 | €730.80 | €730.80 | 213 |
| 2026-05-18 | €761.40 | €765.40 | €735.00 | €735.00 | 76 |
| 2026-05-15 | €781.60 | €785.80 | €760.00 | €763.20 | 18 |
| 2026-05-14 | €770.00 | €786.00 | €770.00 | €786.00 | 101 |
| 2026-05-13 | €777.40 | €787.40 | €766.20 | €774.20 | 275 |
| 2026-05-12 | €789.40 | €789.60 | €767.20 | €771.20 | 175 |
| 2026-05-11 | €759.60 | €785.20 | €759.00 | €785.20 | 166 |
| 2026-05-08 | €764.20 | €769.80 | €764.20 | €769.00 | 95 |
| 2026-05-07 | €787.80 | €795.00 | €757.00 | €757.00 | 356 |
| 2026-05-06 | €776.20 | €791.00 | €772.40 | €783.20 | 314 |
| 2026-05-05 | €749.40 | €776.40 | €749.40 | €774.20 | 120 |
| 2026-05-04 | €762.00 | €762.00 | €745.60 | €748.40 | 231 |
| 2026-04-30 | €696.40 | €761.00 | €696.40 | €761.00 | 107 |
| 2026-04-29 | €702.00 | €705.00 | €694.80 | €694.80 | 29 |
| 2026-04-28 | €706.60 | €706.60 | €689.20 | €691.40 | 181 |
| 2026-04-27 | €708.60 | €709.60 | €700.20 | €705.60 | 108 |
| 2026-04-24 | €716.40 | €718.00 | €708.40 | €710.40 | 52 |
| 2026-04-23 | €686.40 | €718.00 | €686.40 | €718.00 | 115 |
| 2026-04-22 | €687.00 | €697.40 | €687.00 | €692.20 | 135 |
| 2026-04-21 | €680.00 | €693.80 | €678.00 | €686.00 | 91 |
| 2026-04-20 | €667.00 | €674.60 | €667.00 | €672.20 | 73 |
| 2026-04-17 | €658.60 | €677.00 | €651.80 | €677.00 | 237 |
| 2026-04-16 | €651.00 | €655.40 | €648.40 | €652.00 | 41 |
| 2026-04-15 | €670.60 | €676.60 | €647.00 | €649.80 | 57 |
| 2026-04-14 | €672.80 | €676.60 | €670.00 | €675.00 | 217 |
| 2026-04-13 | €660.00 | €680.00 | €660.00 | €670.40 | 124 |
| 2026-04-10 | €671.00 | €680.00 | €671.00 | €675.80 | 157 |
| 2026-04-09 | €657.40 | €674.40 | €657.40 | €674.40 | 138 |
| 2026-04-08 | €645.60 | €652.00 | €643.00 | €650.60 | 233 |
| 2026-04-07 | €620.00 | €623.80 | €614.40 | €619.40 | 85 |
| 2026-04-02 | €618.00 | €629.00 | €618.00 | €629.00 | 16 |
| 2026-04-01 | €614.00 | €635.00 | €614.00 | €634.00 | 35 |
| 2026-03-31 | €586.00 | €614.00 | €570.00 | €614.00 | 25 |
| 2026-03-30 | €606.00 | €610.00 | €593.00 | €593.00 | 62 |
| 2026-03-27 | €614.00 | €614.00 | €601.00 | €603.00 | 87 |
| 2026-03-26 | €622.00 | €622.00 | €611.00 | €611.00 | 51 |
| 2026-03-25 | €623.00 | €630.00 | €622.00 | €626.00 | 64 |
| 2026-03-24 | €603.00 | €619.00 | €594.00 | €619.00 | 74 |
| 2026-03-23 | €573.00 | €610.00 | €573.00 | €603.00 | 57 |
| 2026-03-20 | €597.00 | €597.00 | €584.00 | €585.00 | 6 |
| 2026-03-19 | €603.00 | €603.00 | €584.00 | €592.00 | 59 |
| 2026-03-18 | €611.00 | €616.00 | €611.00 | €614.00 | 203 |
| 2026-03-17 | €603.00 | €613.00 | €603.00 | €613.00 | 26 |
| 2026-03-16 | €608.00 | €615.00 | €607.00 | €610.00 | 587 |
| 2026-03-13 | €608.00 | €610.00 | €608.00 | €610.00 | 27 |
| 2026-03-12 | €604.00 | €611.00 | €595.00 | €611.00 | 17 |
| 2026-03-11 | €620.00 | €620.00 | €612.00 | €612.00 | 32 |
| 2026-03-10 | €603.00 | €624.00 | €603.00 | €623.00 | 94 |
| 2026-03-09 | €576.00 | €599.00 | €567.00 | €599.00 | 187 |
| 2026-03-06 | €609.00 | €609.00 | €591.00 | €599.00 | 214 |
| 2026-03-05 | €627.00 | €631.00 | €600.00 | €600.00 | 19 |
| 2026-03-04 | €619.00 | €634.00 | €617.00 | €634.00 | 159 |
| 2026-03-03 | €636.00 | €636.00 | €610.00 | €610.00 | 222 |
| 2026-03-02 | €616.00 | €644.00 | €615.00 | €644.00 | 226 |
| 2026-02-27 | €637.00 | €637.00 | €623.00 | €627.00 | 136 |
| 2026-02-26 | €645.00 | €650.00 | €618.00 | €620.00 | 143 |
| 2026-02-25 | €651.00 | €660.00 | €646.00 | €649.00 | 69 |
| 2026-02-24 | €642.00 | €655.00 | €641.00 | €653.00 | 72 |
| 2026-02-23 | €640.00 | €646.00 | €636.00 | €641.00 | 273 |
| 2026-02-20 | €649.00 | €650.00 | €646.00 | €646.00 | 22 |
| 2026-02-19 | €638.00 | €643.00 | €637.00 | €639.00 | 68 |
| 2026-02-18 | €646.00 | €655.00 | €639.00 | €639.00 | 68 |
| 2026-02-17 | €653.00 | €653.00 | €638.00 | €638.00 | 50 |
| 2026-02-16 | €656.00 | €661.00 | €651.00 | €661.00 | 396 |
| 2026-02-13 | €641.00 | €660.00 | €638.00 | €658.00 | 428 |
| 2026-02-12 | €654.00 | €664.00 | €640.00 | €643.00 | 429 |
| 2026-02-11 | €624.00 | €654.00 | €622.00 | €650.00 | 610 |
| 2026-02-10 | €626.00 | €627.00 | €622.00 | €622.00 | 290 |
| 2026-02-09 | €617.00 | €620.00 | €609.00 | €619.00 | 158 |
| 2026-02-06 | €580.00 | €612.00 | €580.00 | €612.00 | 44 |
| 2026-02-05 | €586.00 | €589.00 | €569.00 | €569.00 | 99 |
| 2026-02-04 | €595.00 | €610.00 | €578.00 | €578.00 | 342 |
| 2026-02-03 | €590.00 | €601.00 | €585.00 | €591.00 | 396 |
| 2026-02-02 | €550.00 | €585.00 | €544.00 | €585.00 | 500 |
| 2026-01-30 | €553.00 | €557.00 | €545.00 | €554.00 | 142 |
| 2026-01-29 | €540.00 | €558.00 | €540.00 | €554.00 | 421 |
| 2026-01-28 | €533.00 | €538.00 | €533.00 | €538.00 | 261 |
| 2026-01-27 | €536.00 | €540.00 | €534.00 | €537.00 | 224 |
| 2026-01-26 | €525.00 | €529.00 | €525.00 | €527.00 | 206 |
| 2026-01-23 | €551.00 | €551.00 | €530.00 | €530.00 | 127 |
| 2026-01-22 | €552.00 | €555.00 | €548.00 | €551.00 | 996 |
| 2026-01-21 | €539.00 | €552.00 | €538.00 | €552.00 | 220 |
| 2026-01-20 | €543.00 | €548.00 | €537.00 | €541.00 | 88 |
| 2026-01-19 | €543.00 | €547.00 | €540.00 | €544.00 | 428 |
| 2026-01-16 | €558.00 | €565.00 | €555.00 | €558.00 | 481 |
| 2026-01-15 | €552.00 | €562.00 | €552.00 | €558.00 | 123 |
| 2026-01-14 | €546.00 | €551.00 | €539.00 | €545.00 | 169 |
| 2026-01-13 | €538.00 | €551.00 | €538.00 | €550.00 | 470 |
| 2026-01-12 | €525.00 | €540.00 | €525.00 | €538.00 | 77 |
| 2026-01-09 | €524.00 | €530.00 | €521.00 | €530.00 | 70 |
| 2026-01-08 | €508.00 | €514.00 | €507.00 | €514.00 | 21 |
| 2026-01-07 | €535.00 | €536.00 | €515.00 | €515.00 | 73 |
| 2026-01-06 | €524.00 | €528.00 | €524.00 | €527.00 | 204 |
| 2026-01-05 | €515.00 | €532.00 | €515.00 | €530.00 | 235 |
| 2026-01-02 | €493.00 | €509.00 | €491.50 | €509.00 | 237 |
| 2025-12-30 | €490.50 | €490.50 | €490.50 | €490.50 | 0 |
| 2025-12-29 | €501.00 | €501.00 | €489.50 | €489.50 | 46 |
| 2025-12-23 | €493.00 | €498.50 | €493.00 | €498.50 | 24 |
| 2025-12-22 | €497.00 | €497.00 | €492.00 | €493.00 | 381 |
| 2025-12-19 | €483.00 | €492.50 | €483.00 | €492.50 | 160 |
| 2025-12-18 | €478.50 | €485.50 | €478.50 | €485.50 | 477 |
| 2025-12-17 | €501.00 | €504.00 | €474.50 | €477.00 | 62 |
| 2025-12-16 | €501.00 | €503.00 | €496.00 | €501.00 | 2,104 |
| 2025-12-15 | €514.00 | €514.00 | €500.00 | €500.00 | 117 |
| 2025-12-12 | €533.00 | €538.00 | €509.00 | €510.00 | 187 |
| 2025-12-11 | €523.00 | €528.00 | €522.00 | €528.00 | 740 |
| 2025-12-10 | €510.00 | €518.00 | €510.00 | €518.00 | 115 |
| 2025-12-09 | €510.00 | €515.00 | €510.00 | €515.00 | 74 |
| 2025-12-08 | €522.00 | €522.00 | €516.00 | €519.00 | 166 |
| 2025-12-05 | €516.00 | €521.00 | €513.00 | €516.00 | 225 |
| 2025-12-04 | €510.00 | €518.00 | €505.00 | €518.00 | 202 |
| 2025-12-03 | €502.00 | €502.00 | €496.00 | €498.50 | 34 |
| 2025-12-02 | €487.00 | €500.00 | €487.00 | €500.00 | 270 |
| 2025-12-01 | €495.50 | €495.50 | €491.50 | €493.50 | 22 |
| 2025-11-28 | €495.50 | €499.50 | €495.50 | €496.50 | 22 |
| 2025-11-27 | €496.00 | €497.00 | €495.00 | €497.00 | 48 |
| 2025-11-26 | €490.00 | €496.00 | €489.50 | €496.00 | 69 |
| 2025-11-25 | €484.00 | €487.00 | €483.50 | €483.50 | 80 |
| 2025-11-24 | €477.00 | €488.50 | €477.00 | €488.00 | 115 |
| 2025-11-21 | €473.00 | €477.00 | €472.50 | €476.50 | 41 |
| 2025-11-20 | €486.00 | €486.00 | €483.50 | €483.50 | 38 |
| 2025-11-19 | €470.50 | €482.50 | €470.50 | €482.50 | 23 |
| 2025-11-18 | €471.50 | €475.00 | €468.00 | €468.00 | 50 |
| 2025-11-17 | €479.00 | €482.50 | €477.50 | €479.50 | 141 |
| 2025-11-14 | €476.50 | €480.50 | €465.00 | €480.50 | 55 |
| 2025-11-13 | €494.00 | €496.50 | €470.00 | €470.00 | 174 |
| 2025-11-12 | €489.00 | €497.50 | €489.00 | €497.50 | 161 |
| 2025-11-11 | €492.50 | €495.00 | €484.00 | €490.00 | 122 |
| 2025-11-10 | €490.50 | €495.50 | €490.50 | €494.50 | 292 |
| 2025-11-07 | €493.00 | €493.00 | €476.50 | €479.50 | 49 |
| 2025-11-06 | €495.50 | €499.50 | €491.50 | €491.50 | 108 |
| 2025-11-05 | €477.00 | €494.00 | €475.00 | €494.00 | 96 |
| 2025-11-04 | €488.50 | €488.50 | €483.00 | €483.00 | 55 |
| 2025-11-03 | €497.00 | €502.00 | €492.50 | €499.00 | 129 |
| 2025-10-31 | €503.00 | €507.00 | €501.00 | €502.00 | 243 |
| 2025-10-30 | €501.00 | €509.00 | €501.00 | €506.00 | 215 |
| 2025-10-29 | €448.50 | €510.00 | €447.50 | €501.00 | 442 |
| 2025-10-28 | €450.00 | €451.50 | €450.00 | €451.50 | 3 |
| 2025-10-27 | €458.00 | €459.50 | €449.50 | €453.50 | 238 |
| 2025-10-24 | €449.50 | €453.50 | €449.50 | €453.50 | 31 |
| 2025-10-23 | €444.00 | €445.00 | €441.00 | €445.00 | 234 |
| 2025-10-22 | €450.50 | €454.00 | €440.00 | €440.00 | 82 |
| 2025-10-21 | €454.50 | €459.00 | €454.50 | €459.00 | 80 |
| 2025-10-20 | €453.00 | €457.00 | €450.00 | €457.00 | 31 |
| 2025-10-17 | €456.50 | €467.00 | €453.50 | €457.00 | 34 |
| 2025-10-16 | €457.00 | €465.50 | €457.00 | €458.50 | 146 |
| 2025-10-15 | €456.00 | €461.50 | €456.00 | €460.00 | 322 |
| 2025-10-14 | €433.00 | €456.50 | €433.00 | €454.50 | 130 |
| 2025-10-13 | €431.50 | €435.50 | €430.00 | €435.00 | 254 |
| 2025-10-10 | €431.50 | €436.50 | €430.50 | €430.50 | 222 |
| 2025-10-09 | €430.00 | €434.00 | €430.00 | €434.00 | 96 |