Caterpillar Inc. (BCBA:CAT)
Argentina · Delayed Price · Currency is ARS 29,250
-525 (-1.76%)
Last updated: Aug 1, 2025
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 28,750.00 | 29,500.00 | 28,700.00 | 29,250.00 | - | -1.76% | 1,385 |
| Jul 31, 2025 | 29,325.00 | 30,200.00 | 29,250.00 | 29,775.00 | - | 4.20% | 10,131 |
| Jul 30, 2025 | 27,800.00 | 28,775.00 | 27,650.00 | 28,575.00 | - | 2.97% | 2,854 |
| Jul 29, 2025 | 28,200.00 | 28,400.00 | 27,475.00 | 27,750.00 | - | -1.25% | 3,506 |
| Jul 28, 2025 | 27,825.00 | 28,275.00 | 27,800.00 | 28,100.00 | - | 0.54% | 3,889 |
| Jul 25, 2025 | 27,450.00 | 28,050.00 | 27,300.00 | 27,950.00 | - | 2.19% | 2,877 |
| Jul 24, 2025 | 27,075.00 | 27,450.00 | 27,025.00 | 27,350.00 | - | 1.20% | 4,612 |
| Jul 23, 2025 | 26,825.00 | 27,150.00 | 26,700.00 | 27,025.00 | - | 2.56% | 3,302 |
| Jul 22, 2025 | 26,400.00 | 26,525.00 | 26,125.00 | 26,350.00 | - | 0.09% | 5,348 |
| Jul 21, 2025 | 26,850.00 | 27,100.00 | 26,275.00 | 26,325.00 | - | -1.68% | 2,241 |
| Jul 18, 2025 | 26,925.00 | 26,925.00 | 26,625.00 | 26,775.00 | - | -0.09% | 3,409 |
| Jul 17, 2025 | 26,475.00 | 26,950.00 | 26,325.00 | 26,800.00 | - | 2.10% | 5,363 |
| Jul 16, 2025 | 25,675.00 | 26,350.00 | 25,550.00 | 26,250.00 | - | 1.65% | 9,667 |
| Jul 15, 2025 | 26,500.00 | 26,575.00 | 25,800.00 | 25,825.00 | - | -1.81% | 3,170 |
| Jul 14, 2025 | 25,800.00 | 26,400.00 | 25,550.00 | 26,300.00 | - | 2.04% | 4,829 |
| Jul 11, 2025 | 25,775.00 | 25,875.00 | 25,600.00 | 25,775.00 | - | -0.29% | 3,382 |
| Jul 10, 2025 | 25,500.00 | 26,150.00 | 25,500.00 | 25,850.00 | - | 4.13% | 8,286 |
| Jul 8, 2025 | 25,075.00 | 25,200.00 | 24,750.00 | 24,825.00 | - | -0.60% | 3,711 |
| Jul 7, 2025 | 24,675.00 | 25,050.00 | 24,650.00 | 24,975.00 | - | 2.04% | 8,361 |
| Jul 4, 2025 | 25,000.00 | 25,000.00 | 23,875.00 | 24,475.00 | - | -0.71% | 2,188 |
| Jul 3, 2025 | 24,800.00 | 24,950.00 | 24,200.00 | 24,650.00 | - | - | 9,441 |
| Jul 2, 2025 | 24,250.00 | 24,725.00 | 24,250.00 | 24,650.00 | - | 1.86% | 6,058 |
| Jul 1, 2025 | 23,100.00 | 24,300.00 | 23,100.00 | 24,200.00 | - | 2.98% | 6,961 |
| Jun 30, 2025 | 23,150.00 | 23,650.00 | 23,100.00 | 23,500.00 | - | 1.62% | 7,873 |
| Jun 27, 2025 | 22,950.00 | 23,200.00 | 22,950.00 | 23,125.00 | - | 0.87% | 8,501 |
| Jun 26, 2025 | 22,550.00 | 23,000.00 | 22,550.00 | 22,925.00 | - | 2.92% | 13,804 |
| Jun 25, 2025 | 22,150.00 | 22,350.00 | 21,900.00 | 22,275.00 | - | 0.45% | 10,045 |
| Jun 24, 2025 | 21,925.00 | 22,225.00 | 21,850.00 | 22,175.00 | - | 1.72% | 8,475 |
| Jun 23, 2025 | 21,500.00 | 21,825.00 | 21,050.00 | 21,800.00 | - | 6.08% | 5,866 |
| Jun 19, 2025 | 21,000.00 | 21,575.00 | 20,225.00 | 20,550.00 | - | -2.38% | 946 |
| Jun 18, 2025 | 21,050.00 | 21,275.00 | 20,900.00 | 21,050.00 | - | -0.12% | 2,576 |
| Jun 17, 2025 | 21,475.00 | 21,650.00 | 21,050.00 | 21,075.00 | - | -0.59% | 5,780 |
| Jun 13, 2025 | 21,500.00 | 21,500.00 | 21,175.00 | 21,200.00 | - | -1.28% | 2,461 |
| Jun 12, 2025 | 21,550.00 | 21,600.00 | 21,350.00 | 21,475.00 | - | -0.58% | 2,373 |
| Jun 11, 2025 | 21,550.00 | 21,750.00 | 21,525.00 | 21,600.00 | - | 1.05% | 2,422 |
| Jun 10, 2025 | 21,400.00 | 21,550.00 | 21,250.00 | 21,375.00 | - | -0.35% | 2,270 |
| Jun 9, 2025 | 21,150.00 | 21,575.00 | 21,150.00 | 21,450.00 | - | 1.42% | 3,240 |
| Jun 6, 2025 | 21,275.00 | 21,325.00 | 21,075.00 | 21,150.00 | - | 1.32% | 2,586 |
| Jun 5, 2025 | 20,875.00 | 21,075.00 | 20,650.00 | 20,875.00 | - | -0.36% | 1,111 |
| Jun 4, 2025 | 21,050.00 | 21,100.00 | 20,850.00 | 20,950.00 | - | 0.24% | 1,613 |
| Jun 3, 2025 | 20,575.00 | 20,975.00 | 20,575.00 | 20,900.00 | - | 1.70% | 2,240 |
| Jun 2, 2025 | 20,800.00 | 20,800.00 | 20,200.00 | 20,550.00 | - | -1.67% | 2,125 |
| May 30, 2025 | 21,075.00 | 21,450.00 | 20,900.00 | 20,900.00 | - | -0.24% | 3,210 |
| May 29, 2025 | 20,775.00 | 21,025.00 | 20,650.00 | 20,950.00 | - | 2.07% | 3,178 |
| May 28, 2025 | 20,750.00 | 20,750.00 | 20,475.00 | 20,525.00 | - | -0.36% | 1,515 |
| May 27, 2025 | 20,025.00 | 20,675.00 | 20,025.00 | 20,600.00 | - | 3.65% | 4,113 |
| May 26, 2025 | 20,800.00 | 20,800.00 | 19,600.00 | 19,875.00 | - | -0.13% | 564 |
| May 23, 2025 | 20,000.00 | 20,000.00 | 19,750.00 | 19,900.00 | - | -0.50% | 1,403 |
| May 22, 2025 | 19,925.00 | 20,150.00 | 19,800.00 | 20,000.00 | - | 0.63% | 935 |
| May 21, 2025 | 20,250.00 | 20,350.00 | 19,875.00 | 19,875.00 | - | -2.45% | 3,674 |