MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CAT — Caterpillar Inc.
NYSECaterpillar Inc.
$845.42
+19.07(+2.31%)
- O
- 840.80
- H
- 858.87
- L
- 836.46
- V
- 2.37M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$845.42
Period Return+190.35%
Period High$1,073.46
Period Low$287.00
Avg Daily Volume2.77M
Total Trading Days365
CAT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $840.80 | $858.87 | $836.46 | $845.42 | +$19.07 | +2.31% | 2,366,123 | $845.87 | $836.46 $858.87 |
| Oct 1, 2026 | $810.58 | $833.62 | $802.44 | $826.35 | +$15.56 | +1.92% | 2,155,795 | $821.28 | $802.44 $833.62 |
| Sep 30, 2026 | $828.50 | $831.95 | $810.07 | $810.79 | $-15.85 | -1.92% | 1,962,762 | $814.44 | $810.07 $831.95 |
| Sep 29, 2026 | $826.53 | $829.74 | $815.50 | $826.64 | +$6.69 | +0.82% | 2,313,855 | $824.65 | $815.50 $829.74 |
| Sep 28, 2026 | $821.05 | $827.57 | $808.20 | $819.95 | $-1.63 | -0.20% | 2,177,535 | $819.43 | $808.20 $827.57 |
| Sep 25, 2026 | $816.34 | $823.00 | $809.05 | $821.58 | +$16.33 | +2.03% | 1,978,810 | $818.83 | $809.05 $823.00 |
| Sep 24, 2026 | $798.87 | $809.14 | $794.20 | $805.25 | $-6.77 | -0.83% | 2,198,321 | $802.52 | $794.20 $809.14 |
| Sep 23, 2026 | $803.97 | $816.76 | $798.53 | $812.02 | +$4.01 | +0.50% | 2,790,270 | $810.02 | $798.53 $816.76 |
| Sep 22, 2026 | $806.06 | $812.46 | $802.61 | $808.01 | $-8.49 | -1.04% | 2,063,731 | $807.18 | $802.61 $812.46 |
| Sep 21, 2026 | $827.00 | $827.81 | $805.24 | $816.50 | +$7.51 | +0.93% | 1,869,362 | $816.70 | $805.24 $827.81 |
| Sep 18, 2026 | $800.79 | $809.49 | $799.57 | $808.99 | +$10.42 | +1.30% | 4,790,974 | $806.69 | $799.57 $809.49 |
| Sep 17, 2026 | $813.95 | $813.95 | $795.00 | $798.57 | +$15.85 | +2.02% | 2,430,850 | $799.92 | $795.00 $813.95 |
| Sep 16, 2026 | $797.00 | $798.39 | $774.48 | $782.72 | $-0.82 | -0.10% | 2,647,886 | $785.04 | $774.48 $798.39 |
| Sep 15, 2026 | $789.49 | $791.20 | $776.50 | $783.54 | $-0.46 | -0.06% | 2,118,290 | $782.56 | $776.50 $791.20 |
| Sep 14, 2026 | $783.05 | $794.56 | $772.86 | $784.00 | $-34.57 | -4.22% | 2,309,721 | $785.30 | $772.86 $794.56 |
| Sep 11, 2026 | $817.75 | $826.00 | $813.51 | $818.57 | +$13.57 | +1.69% | 1,826,802 | $819.84 | $813.51 $826.00 |
| Sep 10, 2026 | $809.75 | $811.95 | $797.50 | $805.00 | $-10.56 | -1.29% | 1,782,575 | $804.79 | $797.50 $811.95 |
| Sep 9, 2026 | $815.68 | $827.96 | $813.50 | $815.56 | $-6.92 | -0.84% | 1,929,307 | $816.81 | $813.50 $827.96 |
| Sep 8, 2026 | $823.34 | $830.50 | $817.09 | $822.48 | +$8.54 | +1.05% | 2,444,424 | $822.60 | $817.09 $830.50 |
| Sep 4, 2026 | $802.38 | $821.00 | $801.00 | $813.94 | +$13.80 | +1.72% | 2,150,389 | $813.07 | $801.00 $821.00 |
| Sep 3, 2026 | $796.90 | $803.92 | $781.49 | $800.14 | +$7.86 | +0.99% | 2,352,516 | $795.82 | $781.49 $803.92 |
| Sep 2, 2026 | $778.51 | $793.94 | $771.39 | $792.28 | +$13.12 | +1.68% | 2,413,551 | $786.59 | $771.39 $793.94 |
| Sep 1, 2026 | $788.88 | $790.22 | $774.55 | $779.16 | $-18.31 | -2.30% | 2,948,263 | $779.72 | $774.55 $790.22 |
| Aug 31, 2026 | $800.00 | $802.90 | $789.05 | $797.47 | $-2.78 | -0.35% | 3,072,915 | $795.74 | $789.05 $802.90 |
| Aug 28, 2026 | $819.01 | $821.23 | $799.17 | $800.25 | $-16.75 | -2.05% | 1,788,585 | $804.50 | $799.17 $821.23 |
| Aug 27, 2026 | $827.42 | $832.99 | $807.31 | $817.00 | $-4.93 | -0.60% | 1,836,549 | $817.49 | $807.31 $832.99 |
| Aug 26, 2026 | $816.20 | $824.62 | $812.26 | $821.93 | +$10.64 | +1.31% | 1,851,388 | $821.55 | $812.26 $824.62 |
| Aug 25, 2026 | $833.57 | $834.45 | $804.75 | $811.29 | +$0.27 | +0.03% | 1,655,541 | $812.79 | $804.75 $834.45 |
| Aug 24, 2026 | $822.99 | $825.97 | $804.49 | $811.02 | $-16.88 | -2.04% | 2,536,985 | $810.71 | $804.49 $825.97 |
| Aug 21, 2026 | $829.52 | $832.00 | $812.34 | $827.90 | +$12.51 | +1.53% | 2,465,779 | $825.90 | $812.34 $832.00 |