Caterpillar Inc. (1CAT) Price History
Daily open, high, low, close and volume for Caterpillar Inc. (1CAT) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €719.00 | €719.00 | €717.00 | €715.40 | 70 |
| 2026-10-08 | €720.60 | €723.00 | €716.00 | €721.40 | 92 |
| 2026-10-07 | €767.00 | €767.00 | €722.60 | €722.60 | 12 |
| 2026-10-06 | €761.60 | €775.20 | €758.40 | €769.40 | 66 |
| 2026-10-05 | €756.00 | €757.80 | €745.00 | €757.20 | 28 |
| 2026-10-02 | €753.20 | €760.00 | €744.40 | €749.00 | 25 |
| 2026-10-01 | €718.60 | €718.60 | €718.60 | €718.60 | 0 |
| 2026-09-30 | €734.60 | €734.60 | €717.40 | €718.60 | 15 |
| 2026-09-29 | €727.60 | €730.20 | €725.60 | €719.80 | 12 |
| 2026-09-28 | €713.80 | €714.00 | €713.00 | €714.60 | 15 |
| 2026-09-25 | €715.60 | €715.60 | €712.20 | €712.00 | 5 |
| 2026-09-24 | €705.20 | €705.20 | €699.20 | €699.20 | 7 |
| 2026-09-23 | €706.80 | €710.80 | €702.00 | €708.00 | 64 |
| 2026-09-22 | €711.80 | €711.80 | €704.40 | €704.40 | 26 |
| 2026-09-21 | €711.40 | €713.80 | €711.40 | €714.20 | 5 |
| 2026-09-18 | €698.20 | €702.40 | €698.20 | €699.80 | 50 |
| 2026-09-17 | €694.40 | €709.00 | €694.40 | €695.80 | 45 |
| 2026-09-16 | €684.00 | €685.00 | €684.00 | €683.80 | 9 |
| 2026-09-15 | €679.00 | €679.00 | €679.00 | €677.60 | 2 |
| 2026-09-14 | €698.00 | €699.40 | €681.40 | €681.40 | 51 |
| 2026-09-11 | €702.80 | €707.80 | €702.80 | €707.80 | 17 |
| 2026-09-10 | €702.00 | €708.80 | €693.60 | €693.60 | 20 |
| 2026-09-09 | €710.80 | €710.80 | €701.80 | €701.80 | 21 |
| 2026-09-08 | €703.20 | €711.20 | €700.60 | €711.20 | 12 |
| 2026-09-07 | €702.00 | €702.00 | €698.80 | €701.40 | 61 |
| 2026-09-04 | €696.40 | €696.40 | €691.00 | €699.40 | 8 |
| 2026-09-03 | €687.00 | €689.80 | €681.40 | €689.80 | 6 |
| 2026-09-02 | €669.80 | €679.80 | €668.20 | €679.80 | 156 |
| 2026-09-01 | €681.60 | €681.80 | €674.80 | €674.80 | 20 |
| 2026-08-31 | €689.00 | €689.00 | €680.80 | €681.80 | 34 |
| 2026-08-28 | €705.00 | €705.00 | €694.60 | €694.60 | 26 |
| 2026-08-27 | €717.00 | €717.00 | €699.60 | €703.00 | 130 |
| 2026-08-26 | €698.80 | €705.40 | €698.80 | €704.00 | 16 |
| 2026-08-25 | €703.80 | €713.00 | €691.60 | €695.00 | 41 |
| 2026-08-24 | €701.40 | €702.00 | €692.60 | €692.60 | 36 |
| 2026-08-21 | €698.40 | €704.60 | €698.40 | €701.80 | 128 |
| 2026-08-20 | €703.40 | €705.00 | €690.80 | €694.80 | 120 |
| 2026-08-19 | €723.80 | €734.00 | €692.60 | €696.20 | 108 |
| 2026-08-18 | €758.00 | €758.00 | €724.80 | €725.40 | 106 |
| 2026-08-17 | €740.60 | €760.20 | €740.20 | €759.20 | 81 |
| 2026-08-14 | €741.80 | €741.80 | €738.60 | €742.00 | 39 |
| 2026-08-13 | €750.20 | €750.20 | €738.80 | €742.00 | 60 |
| 2026-08-12 | €742.20 | €750.80 | €742.20 | €745.80 | 79 |
| 2026-08-11 | €729.80 | €744.20 | €727.20 | €737.00 | 70 |
| 2026-08-10 | €733.60 | €734.00 | €728.20 | €728.20 | 53 |
| 2026-08-07 | €746.20 | €749.40 | €724.00 | €730.80 | 62 |
| 2026-08-06 | €756.60 | €758.40 | €751.00 | €754.60 | 19 |
| 2026-08-05 | €771.40 | €777.20 | €757.60 | €771.00 | 64 |
| 2026-08-04 | €733.80 | €804.40 | €728.40 | €760.20 | 269 |
| 2026-08-03 | €716.40 | €717.20 | €696.00 | €714.60 | 127 |
| 2026-07-31 | €720.40 | €730.80 | €720.40 | €709.00 | 23 |
| 2026-07-30 | €679.40 | €705.60 | €679.40 | €699.60 | 316 |
| 2026-07-29 | €726.00 | €726.00 | €693.20 | €693.20 | 111 |
| 2026-07-28 | €748.00 | €756.60 | €728.20 | €728.40 | 124 |
| 2026-07-27 | €793.60 | €798.20 | €743.40 | €743.80 | 79 |
| 2026-07-24 | €786.80 | €790.00 | €786.80 | €782.80 | 16 |
| 2026-07-23 | €781.60 | €788.80 | €780.80 | €793.00 | 12 |
| 2026-07-22 | €769.60 | €788.60 | €761.40 | €788.60 | 116 |
| 2026-07-21 | €776.60 | €777.40 | €769.40 | €777.40 | 38 |
| 2026-07-20 | €767.80 | €786.20 | €762.40 | €763.20 | 35 |
| 2026-07-17 | €747.60 | €760.00 | €728.00 | €764.80 | 47 |
| 2026-07-16 | €793.60 | €793.60 | €775.00 | €781.20 | 49 |
| 2026-07-15 | €819.80 | €820.60 | €790.00 | €793.60 | 30 |
| 2026-07-14 | €828.40 | €833.40 | €819.60 | €819.60 | 102 |
| 2026-07-13 | €823.00 | €823.00 | €819.80 | €822.40 | 8 |
| 2026-07-10 | €831.60 | €831.60 | €814.00 | €833.40 | 104 |
| 2026-07-09 | €835.20 | €856.40 | €833.00 | €838.00 | 140 |
| 2026-07-08 | €812.80 | €835.20 | €801.20 | €815.20 | 201 |
| 2026-07-07 | €843.80 | €843.80 | €799.60 | €799.40 | 122 |
| 2026-07-06 | €854.00 | €863.00 | €850.40 | €858.80 | 39 |
| 2026-07-03 | €860.20 | €861.00 | €852.60 | €856.80 | 55 |
| 2026-07-02 | €865.80 | €875.20 | €850.00 | €852.40 | 101 |
| 2026-07-01 | €931.00 | €931.00 | €883.00 | €894.40 | 127 |
| 2026-06-30 | €908.80 | €935.00 | €908.20 | €933.80 | 120 |
| 2026-06-29 | €888.00 | €891.20 | €876.60 | €886.00 | 106 |
| 2026-06-26 | €930.00 | €931.00 | €886.60 | €890.20 | 440 |
| 2026-06-25 | €890.00 | €922.00 | €885.20 | €912.60 | 125 |
| 2026-06-24 | €873.60 | €882.00 | €866.20 | €882.00 | 129 |
| 2026-06-23 | €883.20 | €883.20 | €858.00 | €863.20 | 132 |
| 2026-06-22 | €862.00 | €889.60 | €861.60 | €888.00 | 131 |
| 2026-06-19 | €867.40 | €869.60 | €852.60 | €863.60 | 126 |
| 2026-06-18 | €847.80 | €858.80 | €840.60 | €860.60 | 72 |
| 2026-06-17 | €822.00 | €834.40 | €820.80 | €833.20 | 24 |
| 2026-06-16 | €808.80 | €824.60 | €804.60 | €824.60 | 97 |
| 2026-06-15 | €799.80 | €805.60 | €799.20 | €803.80 | 70 |
| 2026-06-12 | €778.60 | €787.80 | €778.60 | €789.60 | 41 |
| 2026-06-11 | €757.60 | €770.00 | €755.40 | €767.00 | 80 |
| 2026-06-10 | €790.40 | €790.40 | €755.80 | €746.80 | 154 |
| 2026-06-09 | €797.00 | €800.40 | €774.40 | €774.40 | 25 |
| 2026-06-08 | €786.20 | €799.00 | €784.20 | €787.00 | 71 |
| 2026-06-05 | €803.40 | €808.00 | €795.00 | €799.00 | 51 |
| 2026-06-04 | €799.60 | €804.00 | €785.20 | €803.40 | 91 |
| 2026-06-03 | €780.40 | €807.20 | €780.40 | €804.60 | 86 |
| 2026-06-02 | €745.20 | €766.20 | €745.20 | €778.00 | 32 |
| 2026-06-01 | €750.00 | €750.20 | €739.20 | €739.20 | 35 |
| 2026-05-29 | €763.00 | €766.80 | €753.00 | €753.00 | 93 |
| 2026-05-28 | €783.80 | €784.60 | €758.00 | €773.60 | 43 |
| 2026-05-27 | €782.20 | €788.20 | €767.80 | €777.20 | 67 |
| 2026-05-26 | €763.40 | €779.80 | €759.40 | €777.20 | 92 |
| 2026-05-25 | €768.40 | €777.20 | €764.00 | €770.00 | 88 |
| 2026-05-22 | €746.40 | €764.00 | €746.40 | €766.00 | 20 |
| 2026-05-21 | €758.00 | €758.00 | €743.00 | €746.20 | 73 |
| 2026-05-20 | €743.00 | €755.00 | €743.00 | €748.80 | 41 |
| 2026-05-19 | €738.80 | €738.80 | €730.60 | €736.80 | 35 |
| 2026-05-18 | €758.40 | €767.40 | €741.20 | €738.80 | 103 |
| 2026-05-15 | €785.60 | €785.60 | €760.00 | €763.00 | 62 |
| 2026-05-14 | €775.00 | €784.40 | €770.80 | €783.00 | 90 |
| 2026-05-13 | €779.00 | €786.00 | €770.00 | €771.80 | 170 |
| 2026-05-12 | €786.60 | €787.60 | €769.60 | €763.80 | 200 |
| 2026-05-11 | €761.80 | €763.80 | €757.40 | €770.00 | 72 |
| 2026-05-08 | €768.20 | €774.40 | €765.80 | €763.40 | 52 |
| 2026-05-07 | €793.00 | €793.80 | €768.40 | €770.40 | 125 |
| 2026-05-06 | €778.80 | €790.20 | €778.00 | €785.40 | 153 |
| 2026-05-05 | €753.00 | €772.40 | €750.60 | €770.80 | 35 |
| 2026-05-04 | €763.00 | €763.20 | €747.80 | €749.00 | 111 |
| 2026-04-30 | €696.60 | €760.80 | €693.40 | €760.80 | 299 |
| 2026-04-29 | €703.20 | €703.20 | €695.80 | €696.40 | 66 |
| 2026-04-28 | €703.00 | €708.00 | €690.20 | €695.20 | 27 |
| 2026-04-27 | €708.60 | €710.60 | €699.60 | €699.60 | 40 |
| 2026-04-24 | €716.40 | €720.40 | €708.80 | €711.80 | 82 |
| 2026-04-23 | €692.40 | €715.80 | €692.40 | €715.80 | 100 |
| 2026-04-22 | €690.00 | €694.20 | €688.40 | €693.20 | 48 |
| 2026-04-21 | €678.80 | €695.60 | €678.80 | €688.00 | 60 |
| 2026-04-20 | €672.60 | €676.20 | €668.00 | €676.80 | 25 |
| 2026-04-17 | €663.20 | €688.80 | €658.80 | €681.80 | 16 |
| 2026-04-16 | €654.20 | €655.60 | €644.80 | €649.40 | 49 |
| 2026-04-15 | €676.80 | €676.80 | €669.60 | €650.00 | 43 |
| 2026-04-14 | €675.00 | €675.00 | €671.20 | €675.20 | 7 |
| 2026-04-13 | €669.00 | €679.40 | €666.80 | €672.20 | 90 |
| 2026-04-10 | €670.40 | €679.40 | €670.00 | €678.80 | 109 |
| 2026-04-09 | €659.00 | €670.60 | €656.40 | €667.80 | 99 |
| 2026-04-08 | €650.00 | €659.00 | €645.00 | €654.00 | 68 |
| 2026-04-07 | €620.00 | €627.80 | €617.00 | €618.80 | 74 |
| 2026-04-02 | €624.00 | €634.00 | €614.00 | €629.00 | 33 |
| 2026-04-01 | €621.00 | €630.00 | €616.00 | €631.00 | 42 |
| 2026-03-31 | €590.00 | €599.00 | €587.00 | €598.00 | 63 |
| 2026-03-30 | €604.00 | €610.00 | €591.00 | €592.00 | 68 |
| 2026-03-27 | €607.00 | €612.00 | €602.00 | €610.00 | 14 |
| 2026-03-26 | €618.00 | €620.00 | €613.00 | €611.00 | 33 |
| 2026-03-25 | €625.00 | €629.00 | €621.00 | €623.00 | 108 |
| 2026-03-24 | €604.00 | €619.00 | €602.00 | €618.00 | 69 |
| 2026-03-23 | €580.00 | €608.00 | €580.00 | €601.00 | 98 |
| 2026-03-20 | €591.00 | €591.00 | €591.00 | €588.00 | 7 |
| 2026-03-19 | €602.00 | €603.00 | €590.00 | €591.00 | 56 |
| 2026-03-18 | €611.00 | €612.00 | €609.00 | €611.00 | 146 |
| 2026-03-17 | €607.00 | €609.00 | €607.00 | €611.00 | 39 |
| 2026-03-16 | €611.00 | €611.00 | €606.00 | €607.00 | 12 |
| 2026-03-13 | €613.00 | €613.00 | €604.00 | €608.00 | 7 |
| 2026-03-12 | €606.00 | €609.00 | €594.00 | €608.00 | 58 |
| 2026-03-11 | €619.00 | €619.00 | €611.00 | €612.00 | 61 |
| 2026-03-10 | €614.00 | €624.00 | €604.00 | €620.00 | 33 |
| 2026-03-09 | €574.00 | €591.00 | €572.00 | €595.00 | 236 |
| 2026-03-06 | €609.00 | €609.00 | €595.00 | €596.00 | 107 |
| 2026-03-05 | €635.00 | €638.00 | €620.00 | €615.00 | 27 |
| 2026-03-04 | €616.00 | €637.00 | €616.00 | €637.00 | 142 |
| 2026-03-03 | €629.00 | €629.00 | €617.00 | €622.00 | 65 |
| 2026-03-02 | €619.00 | €637.00 | €616.00 | €636.00 | 94 |
| 2026-02-27 | €632.00 | €633.00 | €625.00 | €627.00 | 38 |
| 2026-02-26 | €649.00 | €654.00 | €648.00 | €636.00 | 47 |
| 2026-02-25 | €653.00 | €660.00 | €644.00 | €650.00 | 87 |
| 2026-02-24 | €643.00 | €654.00 | €643.00 | €652.00 | 30 |
| 2026-02-23 | €640.00 | €645.00 | €637.00 | €643.00 | 95 |
| 2026-02-20 | €650.00 | €650.00 | €629.00 | €647.00 | 102 |
| 2026-02-19 | €643.00 | €646.00 | €636.00 | €647.00 | 120 |
| 2026-02-18 | €649.00 | €653.00 | €649.00 | €651.00 | 64 |
| 2026-02-17 | €654.00 | €654.00 | €648.00 | €648.00 | 38 |
| 2026-02-16 | €677.00 | €677.00 | €655.00 | €655.00 | 119 |
| 2026-02-13 | €639.00 | €657.00 | €638.00 | €658.00 | 94 |
| 2026-02-12 | €656.00 | €663.00 | €648.00 | €647.00 | 200 |
| 2026-02-11 | €626.00 | €648.00 | €626.00 | €649.00 | 43 |
| 2026-02-10 | €622.00 | €627.00 | €622.00 | €622.00 | 64 |
| 2026-02-09 | €616.00 | €617.00 | €606.00 | €618.00 | 104 |
| 2026-02-06 | €579.00 | €606.00 | €579.00 | €606.00 | 106 |
| 2026-02-05 | €591.00 | €591.00 | €569.00 | €577.00 | 48 |
| 2026-02-04 | €599.00 | €609.00 | €595.00 | €595.00 | 98 |
| 2026-02-03 | €592.00 | €598.00 | €586.00 | €597.00 | 197 |
| 2026-02-02 | €544.00 | €580.00 | €544.00 | €577.00 | 52 |
| 2026-01-30 | €549.00 | €568.00 | €549.00 | €552.00 | 25 |
| 2026-01-29 | €552.00 | €563.00 | €543.00 | €557.00 | 176 |
| 2026-01-28 | €533.00 | €536.00 | €533.00 | €536.00 | 35 |
| 2026-01-27 | €536.00 | €540.00 | €534.00 | €534.00 | 63 |
| 2026-01-26 | €527.00 | €527.00 | €523.00 | €526.00 | 25 |
| 2026-01-23 | €553.00 | €554.00 | €539.00 | €538.00 | 36 |
| 2026-01-22 | €552.00 | €558.00 | €552.00 | €551.00 | 49 |
| 2026-01-21 | €540.00 | €543.00 | €536.00 | €544.00 | 104 |
| 2026-01-20 | €545.00 | €546.00 | €535.00 | €543.00 | 69 |
| 2026-01-19 | €551.00 | €551.00 | €532.00 | €556.00 | 39 |
| 2026-01-16 | €558.00 | €565.00 | €556.00 | €557.00 | 55 |
| 2026-01-15 | €555.00 | €562.00 | €555.00 | €562.00 | 81 |
| 2026-01-14 | €551.00 | €551.00 | €542.00 | €543.00 | 15 |
| 2026-01-13 | €535.00 | €545.00 | €535.00 | €550.00 | 77 |
| 2026-01-12 | €529.00 | €537.00 | €529.00 | €537.00 | 8 |
| 2026-01-09 | €524.00 | €529.00 | €523.00 | €529.00 | 56 |
| 2026-01-08 | €513.00 | €515.00 | €508.00 | €514.00 | 100 |
| 2026-01-07 | €535.00 | €536.00 | €517.00 | €520.00 | 35 |
| 2026-01-06 | €529.00 | €531.00 | €526.00 | €532.00 | 63 |
| 2026-01-05 | €512.00 | €530.00 | €512.00 | €530.00 | 152 |
| 2026-01-02 | €494.00 | €503.00 | €492.00 | €505.00 | 12 |
| 2025-12-30 | €492.00 | €494.50 | €490.00 | €493.00 | 26 |
| 2025-12-29 | €496.50 | €496.50 | €496.50 | €490.50 | 4 |
| 2025-12-23 | €496.50 | €496.50 | €492.50 | €497.50 | 10 |
| 2025-12-22 | €494.50 | €494.50 | €492.00 | €491.50 | 46 |
| 2025-12-19 | €485.00 | €485.00 | €485.00 | €485.00 | 0 |
| 2025-12-18 | €486.00 | €497.00 | €473.50 | €485.00 | 142 |
| 2025-12-17 | €504.00 | €504.00 | €504.00 | €478.00 | 1 |
| 2025-12-16 | €503.00 | €506.00 | €502.00 | €503.00 | 116 |
| 2025-12-15 | €510.00 | €510.00 | €502.00 | €507.00 | 18 |
| 2025-12-12 | €538.00 | €539.00 | €510.00 | €510.00 | 143 |
| 2025-12-11 | €525.00 | €528.00 | €520.00 | €527.00 | 73 |
| 2025-12-10 | €514.00 | €519.00 | €513.00 | €519.00 | 143 |
| 2025-12-09 | €514.00 | €514.00 | €511.00 | €514.00 | 150 |
| 2025-12-08 | €521.00 | €521.00 | €514.00 | €516.00 | 49 |
| 2025-12-05 | €517.00 | €524.00 | €515.00 | €516.00 | 177 |
| 2025-12-04 | €512.00 | €515.00 | €511.00 | €515.00 | 30 |
| 2025-12-03 | €499.50 | €499.50 | €499.50 | €499.50 | 2 |
| 2025-12-02 | €490.50 | €495.50 | €489.00 | €495.00 | 165 |
| 2025-12-01 | €492.50 | €492.50 | €491.00 | €492.50 | 19 |
| 2025-11-28 | €499.50 | €499.50 | €496.50 | €493.00 | 13 |
| 2025-11-27 | €492.00 | €499.50 | €492.00 | €496.50 | 14 |
| 2025-11-26 | €490.50 | €496.00 | €488.00 | €492.50 | 67 |
| 2025-11-25 | €488.00 | €488.00 | €474.00 | €482.50 | 21 |
| 2025-11-24 | €486.00 | €486.00 | €486.00 | €489.50 | 17 |
| 2025-11-21 | €475.00 | €476.00 | €475.00 | €476.50 | 17 |
| 2025-11-20 | €487.50 | €488.00 | €479.50 | €479.50 | 85 |
| 2025-11-19 | €474.00 | €484.00 | €469.00 | €480.50 | 48 |
| 2025-11-18 | €474.00 | €474.00 | €468.50 | €474.00 | 46 |
| 2025-11-17 | €480.00 | €481.00 | €479.00 | €480.50 | 21 |
| 2025-11-14 | €473.50 | €477.00 | €467.00 | €480.00 | 170 |
| 2025-11-13 | €497.50 | €498.00 | €476.00 | €476.00 | 56 |
| 2025-11-12 | €494.00 | €501.00 | €490.50 | €499.00 | 65 |
| 2025-11-11 | €496.00 | €497.00 | €487.50 | €489.00 | 70 |
| 2025-11-10 | €491.00 | €495.00 | €491.00 | €489.00 | 27 |
| 2025-11-07 | €477.50 | €479.50 | €476.00 | €480.00 | 86 |
| 2025-11-06 | €496.50 | €499.50 | €496.50 | €490.50 | 49 |
| 2025-11-05 | €490.00 | €490.00 | €490.00 | €485.50 | 20 |
| 2025-11-04 | €490.50 | €490.50 | €480.00 | €478.50 | 126 |
| 2025-11-03 | €503.00 | €505.00 | €492.00 | €496.50 | 79 |
| 2025-10-31 | €504.00 | €507.00 | €502.00 | €501.00 | 77 |
| 2025-10-30 | €503.00 | €510.00 | €496.50 | €508.00 | 179 |
| 2025-10-29 | €448.50 | €510.00 | €448.50 | €506.00 | 238 |
| 2025-10-28 | €449.50 | €453.00 | €449.00 | €450.50 | 92 |
| 2025-10-27 | €497.00 | €497.00 | €449.00 | €449.00 | 34 |
| 2025-10-24 | €444.50 | €444.50 | €444.50 | €444.50 | 0 |
| 2025-10-23 | €447.50 | €447.50 | €442.00 | €444.50 | 69 |
| 2025-10-22 | €454.50 | €455.50 | €447.50 | €442.50 | 89 |
| 2025-10-21 | €452.50 | €458.50 | €452.50 | €458.00 | 163 |
| 2025-10-20 | €455.50 | €457.00 | €449.50 | €453.50 | 179 |
| 2025-10-17 | €443.50 | €485.00 | €434.50 | €455.00 | 98 |
| 2025-10-16 | €478.50 | €478.50 | €456.50 | €462.50 | 273 |
| 2025-10-15 | €459.50 | €463.00 | €454.00 | €458.50 | 405 |
| 2025-10-14 | €437.00 | €457.50 | €435.50 | €445.50 | 147 |
| 2025-10-13 | €436.00 | €438.50 | €428.50 | €431.50 | 200 |
| 2025-10-10 | €436.00 | €443.00 | €429.00 | €428.50 | 38 |
| 2025-10-09 | €435.50 | €438.00 | €429.00 | €433.00 | 75 |