Caterpillar Inc (CAT) stock
CATNYSEConstruction Machinery & EquipFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 12/3042% above fair value
$622.75−24.64 (-3.81%)
Close on Oct 30, 2026Market cap $286.26BP/E 26.8Yield 0.95%
Price history
Caterpillar share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$622.75
-3.81% on the day
52-week range
$537.08 – $1,073.46
-42.0% from the high
Change over 52 weeks
+6.8%
From $583.15 on Oct 30, 2025
Average volume
2.97M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $627.32 | $637.70 | $616.66 | $622.75 | -3.81% | 5,304,403 |
| Oct 29, 2026 | $636.33 | $664.47 | $631.01 | $647.39 | -9.25% | 8,167,155 |
| Oct 28, 2026 | $730.00 | $732.73 | $707.63 | $713.38 | +0.01% | 3,422,314 |
| Oct 27, 2026 | $703.76 | $716.00 | $699.44 | $713.31 | +3.06% | 2,493,238 |
| Oct 26, 2026 | $685.41 | $696.22 | $679.50 | $692.13 | +0.75% | 2,318,610 |
| Oct 23, 2026 | $694.37 | $696.05 | $681.23 | $687.00 | -2.42% | 3,019,324 |
| Oct 22, 2026 | $721.37 | $722.40 | $695.33 | $704.05 | -4.89% | 3,094,499 |
| Oct 21, 2026 | $745.00 | $745.00 | $729.88 | $740.21 | +2.06% | 2,140,733 |
| Oct 20, 2026 | $711.00 | $734.38 | $708.75 | $725.24 | -0.08% | 2,656,291 |
| Oct 19, 2026 | $739.50 | $740.00 | $718.44 | $725.79 | -0.68% | 2,642,075 |
| Oct 16, 2026 | $734.36 | $742.98 | $728.69 | $730.76 | -0.66% | 2,868,560 |
| Oct 15, 2026 | $725.75 | $740.21 | $704.01 | $735.64 | -1.78% | 4,504,480 |
| Oct 14, 2026 | $761.60 | $770.35 | $742.01 | $748.98 | -3.08% | 3,359,937 |
| Oct 13, 2026 | $791.00 | $792.70 | $755.31 | $772.78 | -3.33% | 3,601,494 |
| Oct 12, 2026 | $798.42 | $812.00 | $795.76 | $799.37 | -0.14% | 1,463,679 |
| Oct 9, 2026 | $796.22 | $804.31 | $791.19 | $800.47 | +0.54% | 2,221,674 |
| Oct 8, 2026 | $808.70 | $821.91 | $788.89 | $796.18 | -2.17% | 2,791,606 |
| Oct 7, 2026 | $846.00 | $846.00 | $806.29 | $813.83 | -5.75% | 3,343,717 |
| Oct 6, 2026 | $853.00 | $876.95 | $851.47 | $863.44 | +1.80% | 1,971,972 |
| Oct 5, 2026 | $843.17 | $857.85 | $821.77 | $848.14 | +0.32% | 2,301,535 |
| Oct 2, 2026 | $840.80 | $858.87 | $836.46 | $845.42 | +2.31% | 2,387,281 |
| Oct 1, 2026 | $810.58 | $833.62 | $802.44 | $826.35 | +1.92% | 2,155,793 |
| Sep 30, 2026 | $828.50 | $831.95 | $810.07 | $810.79 | -1.92% | 1,962,761 |
| Sep 29, 2026 | $826.53 | $829.74 | $815.50 | $826.64 | +0.82% | 2,313,854 |
| Sep 28, 2026 | $821.05 | $827.57 | $808.20 | $819.95 | -0.20% | 2,177,535 |
| Sep 25, 2026 | $816.34 | $823.00 | $809.05 | $821.58 | +2.03% | 1,978,810 |
| Sep 24, 2026 | $798.87 | $809.14 | $794.20 | $805.25 | -0.83% | 2,198,321 |
| Sep 23, 2026 | $803.97 | $816.76 | $798.53 | $812.02 | +0.50% | 2,790,269 |
| Sep 22, 2026 | $806.06 | $812.46 | $802.61 | $808.01 | -1.04% | 2,063,731 |
| Sep 21, 2026 | $827.00 | $827.81 | $805.24 | $816.50 | +0.93% | 1,869,362 |
| Sep 18, 2026 | $800.79 | $809.49 | $799.57 | $808.99 | +1.30% | 4,790,973 |
| Sep 17, 2026 | $813.95 | $813.95 | $795.00 | $798.57 | +2.02% | 2,430,849 |
| Sep 16, 2026 | $797.00 | $798.39 | $774.48 | $782.72 | -0.10% | 2,647,885 |
| Sep 15, 2026 | $789.49 | $791.20 | $776.50 | $783.54 | -0.06% | 2,262,764 |
| Sep 14, 2026 | $783.05 | $794.56 | $772.86 | $784.00 | -4.22% | 2,429,135 |
| Sep 11, 2026 | $817.75 | $826.00 | $813.51 | $818.57 | +1.69% | 1,825,033 |
| Sep 10, 2026 | $809.75 | $811.95 | $797.50 | $805.00 | -1.29% | 1,782,575 |
| Sep 9, 2026 | $815.68 | $827.96 | $813.50 | $815.56 | -0.84% | 1,929,307 |
| Sep 8, 2026 | $823.34 | $830.50 | $817.09 | $822.48 | +1.05% | 2,444,423 |
| Sep 4, 2026 | $802.38 | $821.00 | $801.00 | $813.94 | +1.72% | 2,150,388 |
| Sep 3, 2026 | $796.90 | $803.92 | $781.49 | $800.14 | +0.99% | 2,352,514 |
| Sep 2, 2026 | $778.51 | $793.94 | $771.39 | $792.28 | +1.68% | 2,507,620 |
| Sep 1, 2026 | $788.88 | $790.22 | $774.55 | $779.16 | -2.30% | 2,948,262 |
| Aug 31, 2026 | $800.00 | $802.90 | $789.05 | $797.47 | -0.35% | 3,071,690 |
| Aug 28, 2026 | $819.01 | $821.23 | $799.17 | $800.25 | -2.05% | 1,788,584 |
| Aug 27, 2026 | $827.42 | $832.99 | $807.31 | $817.00 | -0.60% | 1,836,549 |
| Aug 26, 2026 | $816.20 | $824.62 | $812.26 | $821.93 | +1.31% | 1,851,387 |
| Aug 25, 2026 | $833.57 | $834.45 | $804.75 | $811.29 | +0.03% | 1,655,541 |
| Aug 24, 2026 | $822.99 | $825.97 | $804.49 | $811.02 | -2.04% | 2,536,984 |
| Aug 21, 2026 | $829.52 | $832.00 | $812.34 | $827.90 | +1.53% | 2,465,779 |
| Aug 20, 2026 | $811.54 | $818.93 | $801.00 | $815.39 | -0.09% | 2,937,780 |
| Aug 19, 2026 | $845.00 | $848.94 | $805.68 | $816.15 | -2.94% | 4,143,877 |
| Aug 18, 2026 | $862.19 | $863.92 | $834.81 | $840.87 | -4.63% | 2,685,690 |
| Aug 17, 2026 | $864.03 | $887.91 | $859.62 | $881.65 | +2.93% | 2,140,621 |
| Aug 14, 2026 | $854.00 | $870.99 | $850.00 | $856.57 | +0.23% | 1,894,874 |
| Aug 13, 2026 | $858.50 | $864.11 | $848.37 | $854.60 | -0.12% | 2,523,482 |
| Aug 12, 2026 | $866.00 | $871.20 | $855.25 | $855.60 | +1.45% | 3,148,495 |
| Aug 11, 2026 | $850.00 | $864.25 | $842.11 | $843.37 | +0.69% | 2,173,783 |
| Aug 10, 2026 | $849.04 | $854.93 | $835.86 | $837.58 | -0.55% | 1,900,928 |
| Aug 7, 2026 | $865.63 | $868.00 | $836.01 | $842.19 | -1.72% | 2,443,782 |
| Aug 6, 2026 | $862.00 | $879.33 | $856.96 | $856.96 | -1.62% | 2,896,536 |
| Aug 5, 2026 | $874.90 | $905.72 | $870.00 | $871.08 | -0.62% | 3,363,168 |
| Aug 4, 2026 | $922.00 | $935.00 | $866.85 | $876.54 | +5.60% | 6,230,093 |
| Aug 3, 2026 | $811.58 | $835.34 | $804.57 | $830.03 | +1.87% | 3,314,344 |
| Jul 31, 2026 | $843.39 | $845.00 | $807.31 | $814.81 | +0.70% | 2,423,575 |
| Jul 30, 2026 | $810.75 | $822.76 | $801.68 | $809.14 | +3.38% | 3,507,869 |
| Jul 29, 2026 | $810.23 | $822.80 | $776.00 | $782.71 | -6.91% | 5,970,383 |
| Jul 28, 2026 | $855.76 | $855.82 | $824.00 | $840.85 | -3.71% | 3,813,230 |
| Jul 27, 2026 | $887.50 | $894.02 | $839.58 | $873.28 | -1.74% | 3,150,842 |
| Jul 24, 2026 | $895.00 | $902.82 | $881.19 | $888.73 | -0.65% | 1,982,113 |
| Jul 23, 2026 | $886.56 | $909.60 | $881.95 | $894.54 | +0.59% | 2,677,111 |
| Jul 22, 2026 | $877.29 | $902.57 | $872.94 | $889.31 | -0.07% | 1,976,946 |
| Jul 21, 2026 | $887.49 | $898.00 | $876.01 | $889.97 | +2.97% | 3,219,568 |
| Jul 20, 2026 | $890.00 | $894.37 | $861.27 | $864.30 | -1.82% | 2,769,989 |
| Jul 17, 2026 | $841.73 | $893.19 | $838.33 | $880.28 | +0.35% | 3,377,169 |
| Jul 16, 2026 | $891.77 | $902.00 | $868.88 | $877.17 | -4.06% | 3,586,616 |
| Jul 15, 2026 | $938.58 | $938.58 | $890.40 | $914.30 | -2.04% | 2,703,645 |
| Jul 14, 2026 | $958.00 | $964.63 | $925.50 | $933.34 | +0.20% | 2,028,619 |
| Jul 13, 2026 | $939.21 | $946.75 | $924.38 | $931.47 | -2.20% | 1,990,967 |
| Jul 10, 2026 | $930.68 | $957.99 | $928.50 | $952.41 | +1.49% | 1,959,444 |
| Jul 9, 2026 | $975.08 | $983.16 | $934.38 | $938.39 | -1.02% | 3,521,206 |
| Jul 8, 2026 | $937.51 | $955.00 | $925.26 | $948.08 | +0.85% | 2,741,540 |
| Jul 7, 2026 | $946.50 | $950.00 | $909.53 | $940.12 | -3.07% | 3,810,217 |
| Jul 6, 2026 | $979.09 | $991.00 | $963.32 | $969.92 | +0.66% | 2,441,694 |
| Jul 2, 2026 | $1,001.28 | $1,001.28 | $948.78 | $963.53 | -2.81% | 3,569,889 |
| Jul 1, 2026 | $1,033.92 | $1,041.26 | $985.05 | $991.41 | -6.90% | 3,914,148 |
| Jun 30, 2026 | $1,045.00 | $1,073.46 | $1,037.21 | $1,064.90 | +3.07% | 3,287,475 |
| Jun 29, 2026 | $998.41 | $1,039.07 | $992.11 | $1,033.19 | +3.58% | 3,146,941 |
| Jun 26, 2026 | $1,031.85 | $1,031.85 | $989.64 | $997.47 | -5.63% | 13,948,450 |
| Jun 25, 2026 | $1,024.64 | $1,057.07 | $1,015.00 | $1,057.01 | +6.29% | 4,646,225 |
| Jun 24, 2026 | $981.61 | $1,004.87 | $970.05 | $994.45 | +1.04% | 3,525,999 |
| Jun 23, 2026 | $985.25 | $994.60 | $972.65 | $984.24 | -3.72% | 4,286,915 |
| Jun 22, 2026 | $999.28 | $1,023.29 | $999.00 | $1,022.28 | +3.70% | 4,033,502 |
| Jun 18, 2026 | $979.00 | $994.49 | $976.33 | $985.82 | +3.13% | 6,175,042 |
| Jun 17, 2026 | $956.98 | $975.64 | $953.00 | $955.92 | +1.11% | 2,743,871 |
| Jun 16, 2026 | $942.80 | $961.33 | $939.17 | $945.46 | +1.23% | 2,834,386 |
| Jun 15, 2026 | $935.00 | $946.10 | $928.50 | $933.93 | +2.57% | 2,449,558 |
| Jun 12, 2026 | $905.24 | $918.98 | $899.20 | $910.57 | +1.44% | 2,097,236 |
| Jun 11, 2026 | $872.40 | $900.65 | $870.03 | $897.63 | +4.84% | 3,463,264 |
| Jun 10, 2026 | $901.74 | $906.00 | $854.73 | $856.16 | -6.40% | 3,611,238 |
| Jun 9, 2026 | $927.49 | $938.18 | $876.99 | $914.70 | -0.10% | 3,007,329 |
| Jun 8, 2026 | $917.00 | $927.34 | $902.74 | $915.64 | +1.26% | 2,550,629 |
| Jun 5, 2026 | $929.93 | $934.03 | $901.50 | $904.28 | -3.85% | 2,780,466 |
| Jun 4, 2026 | $913.99 | $946.83 | $903.00 | $940.48 | +1.54% | 3,077,009 |
| Jun 3, 2026 | $914.43 | $936.71 | $912.39 | $926.18 | +1.80% | 2,511,162 |
| Jun 2, 2026 | $876.67 | $911.96 | $873.12 | $909.81 | +5.14% | 2,822,638 |
| Jun 1, 2026 | $860.16 | $873.77 | $853.37 | $865.36 | -1.20% | 2,675,025 |
| May 29, 2026 | $886.69 | $890.81 | $866.19 | $875.87 | -1.33% | 5,196,777 |
| May 28, 2026 | $898.56 | $905.00 | $880.47 | $887.67 | -2.45% | 2,750,603 |
| May 27, 2026 | $905.18 | $911.67 | $889.83 | $909.93 | +0.15% | 2,464,728 |
| May 26, 2026 | $884.95 | $909.56 | $878.02 | $908.55 | +3.26% | 2,258,403 |
| May 22, 2026 | $878.00 | $893.84 | $861.06 | $879.89 | +1.61% | 1,988,833 |
| May 21, 2026 | $864.90 | $872.67 | $858.60 | $865.95 | -0.76% | 1,860,736 |
| May 20, 2026 | $871.22 | $877.76 | $857.06 | $872.56 | +1.44% | 2,415,643 |
| May 19, 2026 | $861.59 | $869.86 | $845.55 | $860.15 | -0.44% | 3,239,673 |
| May 18, 2026 | $893.32 | $893.32 | $850.83 | $863.95 | -2.74% | 2,720,549 |
| May 15, 2026 | $898.75 | $899.73 | $880.20 | $888.31 | -3.47% | 2,907,875 |
| May 14, 2026 | $910.00 | $920.35 | $902.50 | $920.22 | +1.99% | 2,095,582 |
| May 13, 2026 | $912.50 | $922.99 | $897.38 | $902.30 | -1.08% | 1,957,140 |
| May 12, 2026 | $912.00 | $915.09 | $894.51 | $912.14 | -1.58% | 2,348,885 |
| May 11, 2026 | $903.61 | $929.00 | $895.06 | $926.79 | +3.27% | 2,811,658 |
| May 8, 2026 | $911.00 | $914.77 | $893.85 | $897.45 | +0.20% | 2,030,291 |
| May 7, 2026 | $929.96 | $931.35 | $886.88 | $895.69 | -3.37% | 2,957,310 |
| May 6, 2026 | $913.50 | $930.54 | $905.35 | $926.93 | +2.47% | 3,010,561 |
| May 5, 2026 | $888.10 | $908.90 | $888.10 | $904.59 | +3.41% | 2,581,097 |
| May 4, 2026 | $887.28 | $892.84 | $869.59 | $874.78 | -1.67% | 2,669,860 |
| May 1, 2026 | $896.84 | $905.00 | $879.58 | $889.67 | -0.05% | 2,376,503 |
| Apr 30, 2026 | $856.63 | $896.98 | $850.80 | $890.11 | +9.88% | 5,203,322 |
| Apr 29, 2026 | $822.93 | $823.21 | $809.10 | $810.05 | -0.96% | 2,566,311 |
| Apr 28, 2026 | $814.35 | $825.00 | $805.00 | $817.87 | -1.32% | 1,875,554 |
| Apr 27, 2026 | $829.76 | $836.02 | $816.72 | $828.79 | -0.24% | 1,987,044 |
| Apr 24, 2026 | $839.26 | $839.50 | $826.65 | $830.79 | -0.53% | 2,253,922 |
| Apr 23, 2026 | $817.11 | $845.27 | $815.46 | $835.24 | +3.26% | 2,601,828 |
| Apr 22, 2026 | $812.50 | $817.85 | $805.48 | $808.87 | +1.05% | 1,628,402 |
| Apr 21, 2026 | $804.88 | $820.20 | $797.79 | $800.45 | +0.26% | 2,293,546 |
| Apr 20, 2026 | $790.90 | $799.63 | $786.83 | $798.40 | +0.47% | 1,454,089 |
| Apr 17, 2026 | $780.51 | $801.77 | $776.00 | $794.65 | +2.85% | 2,818,838 |
| Apr 16, 2026 | $768.00 | $772.81 | $754.45 | $772.66 | +0.32% | 2,005,066 |
| Apr 15, 2026 | $787.10 | $789.97 | $756.65 | $770.17 | -3.03% | 2,764,742 |
| Apr 14, 2026 | $796.00 | $798.00 | $782.04 | $794.25 | +0.32% | 1,866,304 |
| Apr 13, 2026 | $788.42 | $798.54 | $785.33 | $791.73 | +0.14% | 1,820,142 |
| Apr 10, 2026 | $790.67 | $797.85 | $786.24 | $790.66 | +0.46% | 1,872,030 |
| Apr 9, 2026 | $773.00 | $795.52 | $772.99 | $787.07 | +2.01% | 2,801,890 |
| Apr 8, 2026 | $764.62 | $774.40 | $753.10 | $771.58 | +6.51% | 3,013,995 |
| Apr 7, 2026 | $719.59 | $725.73 | $708.93 | $724.44 | +0.44% | 1,549,121 |
| Apr 6, 2026 | $716.74 | $722.57 | $704.27 | $721.24 | +0.56% | 1,246,531 |
| Apr 2, 2026 | $705.57 | $735.41 | $705.45 | $717.22 | -1.79% | 1,764,325 |
| Apr 1, 2026 | $722.00 | $740.01 | $719.74 | $730.32 | +3.09% | 2,435,826 |
| Mar 31, 2026 | $680.00 | $708.89 | $672.00 | $708.46 | +6.15% | 3,002,163 |
| Mar 30, 2026 | $702.21 | $702.99 | $664.57 | $667.43 | -4.02% | 2,609,971 |
| Mar 27, 2026 | $694.47 | $708.36 | $692.33 | $695.40 | -1.11% | 2,059,801 |
| Mar 26, 2026 | $710.07 | $717.97 | $696.43 | $703.19 | -2.20% | 2,428,682 |
| Mar 25, 2026 | $727.25 | $729.35 | $717.00 | $719.04 | +0.34% | 1,591,456 |
| Mar 24, 2026 | $693.80 | $721.15 | $693.03 | $716.63 | +2.13% | 2,098,290 |
| Mar 23, 2026 | $699.00 | $712.00 | $694.56 | $701.70 | +3.06% | 2,981,009 |
| Mar 20, 2026 | $686.63 | $694.06 | $670.44 | $680.88 | -1.13% | 5,131,128 |
| Mar 19, 2026 | $676.49 | $693.49 | $669.00 | $688.65 | -0.72% | 2,240,180 |
| Mar 18, 2026 | $701.31 | $711.84 | $692.70 | $693.62 | -1.19% | 1,796,173 |
| Mar 17, 2026 | $707.36 | $709.00 | $694.91 | $702.00 | +0.32% | 1,824,937 |
| Mar 16, 2026 | $705.37 | $710.00 | $694.60 | $699.78 | +0.83% | 2,145,487 |
| Mar 13, 2026 | $704.34 | $706.93 | $687.18 | $693.99 | -0.96% | 2,042,163 |
| Mar 12, 2026 | $693.00 | $703.77 | $679.76 | $700.69 | -0.98% | 3,231,819 |
| Mar 11, 2026 | $713.50 | $720.42 | $703.63 | $707.59 | -1.27% | 1,953,586 |
| Mar 10, 2026 | $712.78 | $730.79 | $710.28 | $716.68 | +1.68% | 3,089,074 |
| Mar 9, 2026 | $665.22 | $708.63 | $662.85 | $704.82 | +3.51% | 3,584,373 |
| Mar 6, 2026 | $682.47 | $696.33 | $675.07 | $680.90 | -3.57% | 3,564,419 |
| Mar 5, 2026 | $720.00 | $728.07 | $693.58 | $706.08 | -3.54% | 3,719,844 |
| Mar 4, 2026 | $737.09 | $746.01 | $730.84 | $731.97 | +1.36% | 2,823,711 |
| Mar 3, 2026 | $728.27 | $731.67 | $706.60 | $722.18 | -4.01% | 3,332,671 |
| Mar 2, 2026 | $733.49 | $755.73 | $725.06 | $752.32 | +1.28% | 2,473,058 |
| Feb 27, 2026 | $745.22 | $751.49 | $731.04 | $742.83 | -1.34% | 3,441,936 |
| Feb 26, 2026 | $770.61 | $770.61 | $728.40 | $752.93 | -1.78% | 3,350,914 |
| Feb 25, 2026 | $772.50 | $777.60 | $756.74 | $766.61 | -0.21% | 2,606,526 |
| Feb 24, 2026 | $755.00 | $773.94 | $751.69 | $768.23 | +1.55% | 2,615,316 |
| Feb 23, 2026 | $758.95 | $767.98 | $752.78 | $756.47 | -0.43% | 2,289,560 |
| Feb 20, 2026 | $755.00 | $771.97 | $752.11 | $759.74 | -0.10% | 2,095,147 |
| Feb 19, 2026 | $752.00 | $762.00 | $744.15 | $760.53 | +1.14% | 2,908,016 |
| Feb 18, 2026 | $765.11 | $772.70 | $750.38 | $751.97 | -1.67% | 2,563,692 |
| Feb 17, 2026 | $765.00 | $774.42 | $750.00 | $764.76 | -1.22% | 3,450,284 |
| Feb 13, 2026 | $765.00 | $784.00 | $747.42 | $774.20 | +2.10% | 3,232,805 |
| Feb 12, 2026 | $776.69 | $789.81 | $756.01 | $758.29 | -2.16% | 4,893,393 |
| Feb 11, 2026 | $758.68 | $775.54 | $756.10 | $775.00 | +4.40% | 3,926,333 |
| Feb 10, 2026 | $742.75 | $752.00 | $737.67 | $742.37 | +0.03% | 4,008,672 |
| Feb 9, 2026 | $724.50 | $743.50 | $721.61 | $742.12 | +2.19% | 2,496,781 |
| Feb 6, 2026 | $692.57 | $727.40 | $690.52 | $726.20 | +7.06% | 3,359,724 |
| Feb 5, 2026 | $681.54 | $686.50 | $665.07 | $678.31 | -1.95% | 2,792,796 |
| Feb 4, 2026 | $707.00 | $723.16 | $675.00 | $691.82 | -1.57% | 7,146,654 |
| Feb 3, 2026 | $694.36 | $710.03 | $691.40 | $702.89 | +1.73% | 3,524,657 |
| Feb 2, 2026 | $659.82 | $691.38 | $657.43 | $690.91 | +5.10% | 4,450,010 |
| Jan 30, 2026 | $655.65 | $677.83 | $650.31 | $657.36 | -1.18% | 3,300,085 |
| Jan 29, 2026 | $655.17 | $679.99 | $642.73 | $665.24 | +3.41% | 4,441,879 |
| Jan 28, 2026 | $637.97 | $647.28 | $628.98 | $643.28 | +0.68% | 2,720,670 |
| Jan 27, 2026 | $640.00 | $644.13 | $633.23 | $638.91 | +0.47% | 1,827,521 |
| Jan 26, 2026 | $628.00 | $639.00 | $619.26 | $635.92 | +1.48% | 2,532,867 |
| Jan 23, 2026 | $644.12 | $646.50 | $623.57 | $626.62 | -3.36% | 2,267,826 |
| Jan 22, 2026 | $649.11 | $655.78 | $640.90 | $648.41 | +0.47% | 1,565,707 |
| Jan 21, 2026 | $633.67 | $647.20 | $627.32 | $645.38 | +2.60% | 2,490,744 |
| Jan 20, 2026 | $642.00 | $644.10 | $625.12 | $629.00 | -2.77% | 2,659,038 |
| Jan 16, 2026 | $651.97 | $655.68 | $641.01 | $646.89 | -0.04% | 2,554,861 |
| Jan 15, 2026 | $644.94 | $652.36 | $644.04 | $647.18 | +1.32% | 2,052,803 |
| Jan 14, 2026 | $634.10 | $639.73 | $623.07 | $638.75 | +0.35% | 2,106,113 |
| Jan 13, 2026 | $633.20 | $644.59 | $633.00 | $636.53 | +1.07% | 1,959,083 |
| Jan 12, 2026 | $614.65 | $630.98 | $612.96 | $629.77 | +1.97% | 1,856,964 |
| Jan 9, 2026 | $609.97 | $619.15 | $608.20 | $617.62 | +1.56% | 1,822,011 |
| Jan 8, 2026 | $596.52 | $609.58 | $594.17 | $608.13 | +1.95% | 2,075,412 |
| Jan 7, 2026 | $623.00 | $625.00 | $595.78 | $596.52 | -4.26% | 3,312,371 |
| Jan 6, 2026 | $616.00 | $626.77 | $608.90 | $623.09 | +1.13% | 2,706,762 |
| Jan 5, 2026 | $607.88 | $621.75 | $606.22 | $616.10 | +2.96% | 3,444,837 |
| Jan 2, 2026 | $577.59 | $599.61 | $575.31 | $598.41 | +4.46% | 2,762,009 |
| Dec 31, 2025 | $577.30 | $578.94 | $572.05 | $572.87 | -0.78% | 1,164,004 |
| Dec 30, 2025 | $580.01 | $580.98 | $575.51 | $577.39 | -0.21% | 1,216,946 |
| Dec 29, 2025 | $580.09 | $583.97 | $574.64 | $578.61 | -0.75% | 2,585,835 |
| Dec 26, 2025 | $583.21 | $583.83 | $578.65 | $583.00 | -0.13% | 954,395 |
| Dec 24, 2025 | $582.66 | $587.13 | $581.00 | $583.76 | +0.23% | 947,042 |
| Dec 23, 2025 | $580.50 | $588.71 | $580.50 | $582.42 | +0.00% | 1,731,351 |
| Dec 22, 2025 | $584.49 | $585.79 | $575.69 | $582.41 | +1.07% | 2,387,725 |
| Dec 19, 2025 | $572.69 | $581.73 | $570.33 | $576.22 | +1.84% | 5,355,561 |
| Dec 18, 2025 | $568.50 | $574.66 | $561.91 | $565.83 | +0.70% | 2,193,033 |
| Dec 17, 2025 | $587.59 | $591.00 | $557.46 | $561.89 | -4.59% | 3,753,312 |
| Dec 16, 2025 | $590.70 | $598.66 | $586.28 | $588.93 | -0.14% | 2,319,382 |
| Dec 15, 2025 | $602.53 | $604.15 | $587.89 | $589.76 | -1.36% | 3,968,606 |
| Dec 12, 2025 | $626.00 | $627.50 | $595.78 | $597.89 | -4.43% | 4,581,053 |
| Dec 11, 2025 | $610.45 | $626.81 | $604.26 | $625.61 | +1.67% | 2,779,489 |
| Dec 10, 2025 | $600.13 | $617.23 | $598.69 | $615.35 | +3.53% | 2,797,893 |
| Dec 9, 2025 | $593.05 | $599.99 | $592.23 | $594.36 | -0.36% | 1,755,275 |
| Dec 8, 2025 | $604.66 | $604.85 | $591.93 | $596.50 | -1.11% | 1,822,521 |
| Dec 5, 2025 | $604.00 | $607.00 | $597.74 | $603.17 | +0.67% | 2,177,278 |
| Dec 4, 2025 | $590.18 | $602.72 | $587.00 | $599.15 | +1.30% | 2,313,594 |
| Dec 3, 2025 | $581.40 | $593.24 | $562.21 | $591.49 | +1.55% | 2,545,695 |
| Dec 2, 2025 | $571.33 | $585.56 | $569.06 | $582.47 | +2.54% | 2,749,464 |
| Dec 1, 2025 | $570.41 | $575.59 | $567.00 | $568.06 | -1.34% | 1,764,470 |
| Nov 28, 2025 | $573.79 | $577.36 | $572.40 | $575.76 | +0.35% | 1,019,499 |
| Nov 26, 2025 | $566.61 | $574.88 | $566.02 | $573.73 | +1.26% | 1,995,114 |
| Nov 25, 2025 | $564.59 | $567.14 | $547.55 | $566.61 | +1.25% | 3,105,486 |
| Nov 24, 2025 | $552.13 | $565.74 | $550.67 | $559.60 | +1.67% | 4,653,463 |
| Nov 21, 2025 | $545.82 | $554.99 | $537.08 | $550.43 | +0.79% | 2,921,913 |
| Nov 20, 2025 | $565.95 | $568.87 | $541.00 | $546.13 | -1.26% | 3,195,043 |
| Nov 19, 2025 | $550.00 | $560.91 | $547.64 | $553.11 | +1.14% | 1,880,907 |
| Nov 18, 2025 | $543.35 | $551.57 | $538.05 | $546.88 | -0.94% | 1,918,917 |
| Nov 17, 2025 | $552.59 | $561.59 | $547.57 | $552.05 | -0.36% | 1,941,133 |
| Nov 14, 2025 | $548.96 | $558.31 | $541.00 | $554.03 | +0.09% | 2,764,743 |
| Nov 13, 2025 | $572.77 | $576.82 | $544.63 | $553.55 | -3.40% | 3,458,688 |
| Nov 12, 2025 | $570.50 | $581.27 | $570.50 | $573.02 | +0.90% | 2,645,380 |
| Nov 11, 2025 | $568.72 | $570.45 | $560.26 | $567.93 | -0.51% | 1,517,433 |
| Nov 10, 2025 | $570.00 | $574.18 | $561.51 | $570.85 | +1.38% | 1,830,279 |
| Nov 7, 2025 | $563.55 | $565.58 | $550.33 | $563.10 | -1.17% | 2,320,052 |
| Nov 6, 2025 | $573.20 | $583.99 | $564.23 | $569.78 | +0.11% | 2,246,131 |
| Nov 5, 2025 | $551.94 | $574.01 | $550.36 | $569.15 | +3.94% | 2,701,295 |
| Nov 4, 2025 | $565.00 | $566.50 | $545.20 | $547.58 | -4.03% | 3,440,740 |
| Nov 3, 2025 | $575.93 | $576.22 | $565.39 | $570.59 | -1.16% | 2,439,751 |
| Oct 31, 2025 | $584.03 | $587.05 | $571.35 | $577.26 | -1.01% | 2,974,760 |
| Oct 30, 2025 | $577.89 | $593.77 | $575.77 | $583.15 | -0.40% | 2,574,806 |
| Oct 29, 2025 | $558.18 | $596.21 | $558.00 | $585.49 | +11.63% | 6,948,546 |
| Oct 28, 2025 | $525.96 | $530.29 | $521.67 | $524.47 | -0.49% | 2,775,399 |
| Oct 27, 2025 | $527.05 | $529.47 | $521.43 | $527.07 | +0.83% | 2,493,765 |
| Oct 24, 2025 | $522.86 | $527.23 | $521.02 | $522.73 | +0.43% | 2,392,328 |
| Oct 23, 2025 | $518.33 | $522.89 | $513.01 | $520.50 | +1.28% | 2,619,367 |
| Oct 22, 2025 | $525.73 | $525.80 | $510.21 | $513.91 | -2.05% | 4,149,408 |
| Oct 21, 2025 | $525.07 | $533.38 | $522.04 | $524.65 | -1.23% | 2,259,080 |
| Oct 20, 2025 | $529.56 | $534.20 | $526.94 | $531.18 | – | 2,170,839 |
Seasonality
CAT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.7% | 1.7% | 0.6% | 1.6% | 1.2% | 3.4% | 2.6% | -0.5% | 2.9% | 2.3% | 6.0% | 3.0% |
| Months up | 8 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 15.0% | 13.0% | -4.6% | 25.9% | -1.6% | 21.6% | -23.3% | -2.1% | 1.7% | -23.2% | ||
| 2025 | 2.8% | -7.4% | -4.1% | -5.8% | 12.5% | 11.5% | 13.2% | -4.3% | 13.9% | 21.3% | -0.3% | -0.5% |
| 2024 | 2.0% | 11.2% | 9.7% | -8.4% | 1.2% | -1.6% | 4.4% | 2.9% | 9.8% | -3.5% | 8.0% | -10.7% |
| 2023 | 5.8% | -5.0% | -4.5% | -3.9% | -6.0% | 19.6% | 8.3% | 6.0% | -2.9% | -16.8% | 10.9% | 17.9% |
| 2022 | -2.0% | -6.9% | 18.8% | -5.1% | 2.5% | -17.2% | 11.7% | -6.8% | -11.2% | 32.8% | 9.2% | 1.3% |
| 2021 | 1.0% | 18.1% | 7.4% | -1.2% | 5.7% | -9.7% | -4.5% | 2.0% | -9.0% | 6.9% | -5.2% | 6.9% |
| 2020 | -10.4% | -5.4% | -6.6% | 1.2% | 3.2% | 5.3% | 5.8% | 7.1% | 4.8% | 5.9% | 10.5% | 4.9% |
| 2019 | 5.5% | 3.1% | -1.3% | 3.5% | -14.1% | 13.8% | -2.6% | -9.6% | 6.1% | 10.0% | 5.0% | 2.0% |
| 2018 | 3.8% | -5.0% | -4.7% | -1.6% | 5.2% | -10.7% | 6.6% | -3.4% | 9.8% | -19.9% | 11.8% | -6.3% |
| 2017 | 4.0% | 1.0% | -4.0% | 11.2% | 3.1% | 1.9% | 6.8% | 3.1% | 6.1% | 9.5% | 3.9% | 11.6% |