Caterpillar Inc. (BIT:1CAT)
Italy · Delayed Price · Currency is EUR 516.00
+1.00 (0.19%)
At close: Dec 5, 2025
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 517.00 | 524.00 | 515.00 | 516.00 | 516.00 | 0.19% | 177 |
| Dec 4, 2025 | 512.00 | 515.00 | 511.00 | 515.00 | 515.00 | 3.10% | 30 |
| Dec 3, 2025 | 499.50 | 499.50 | 499.50 | 499.50 | 499.50 | 0.91% | 2 |
| Dec 2, 2025 | 490.50 | 495.50 | 489.00 | 495.00 | 495.00 | 0.51% | 165 |
| Dec 1, 2025 | 492.50 | 492.50 | 491.00 | 492.50 | 492.50 | -0.10% | 19 |
| Nov 28, 2025 | 499.50 | 499.50 | 496.50 | 493.00 | 493.00 | -0.70% | 13 |
| Nov 27, 2025 | 492.00 | 499.50 | 492.00 | 496.50 | 496.50 | 0.81% | 14 |
| Nov 26, 2025 | 490.50 | 496.00 | 488.00 | 492.50 | 492.50 | 2.07% | 67 |
| Nov 25, 2025 | 488.00 | 488.00 | 474.00 | 482.50 | 482.50 | -1.43% | 21 |
| Nov 24, 2025 | 486.00 | 486.00 | 486.00 | 489.50 | 489.50 | 2.73% | 17 |
| Nov 21, 2025 | 475.00 | 476.00 | 475.00 | 476.50 | 476.50 | -0.63% | 17 |
| Nov 20, 2025 | 487.50 | 488.00 | 479.50 | 479.50 | 479.50 | -0.21% | 85 |
| Nov 19, 2025 | 474.00 | 484.00 | 469.00 | 480.50 | 480.50 | 1.37% | 48 |
| Nov 18, 2025 | 474.00 | 474.00 | 468.50 | 474.00 | 474.00 | -1.35% | 46 |
| Nov 17, 2025 | 480.00 | 481.00 | 479.00 | 480.50 | 480.50 | 0.10% | 21 |
| Nov 14, 2025 | 473.50 | 477.00 | 467.00 | 480.00 | 480.00 | 0.84% | 170 |
| Nov 13, 2025 | 497.50 | 498.00 | 476.00 | 476.00 | 476.00 | -4.61% | 56 |
| Nov 12, 2025 | 494.00 | 501.00 | 490.50 | 499.00 | 499.00 | 2.04% | 65 |
| Nov 11, 2025 | 496.00 | 497.00 | 487.50 | 489.00 | 489.00 | - | 70 |
| Nov 10, 2025 | 491.00 | 495.00 | 491.00 | 489.00 | 489.00 | 1.88% | 27 |
| Nov 7, 2025 | 477.50 | 479.50 | 476.00 | 480.00 | 480.00 | -2.14% | 86 |
| Nov 6, 2025 | 496.50 | 499.50 | 496.50 | 490.50 | 490.50 | 1.03% | 49 |
| Nov 5, 2025 | 490.00 | 490.00 | 490.00 | 485.50 | 485.50 | 1.46% | 20 |
| Nov 4, 2025 | 490.50 | 490.50 | 480.00 | 478.50 | 478.50 | -3.63% | 126 |
| Nov 3, 2025 | 503.00 | 505.00 | 492.00 | 496.50 | 496.50 | -0.90% | 79 |
| Oct 31, 2025 | 504.00 | 507.00 | 502.00 | 501.00 | 501.00 | -1.38% | 77 |
| Oct 30, 2025 | 503.00 | 510.00 | 496.50 | 508.00 | 508.00 | 0.40% | 179 |
| Oct 29, 2025 | 448.50 | 510.00 | 448.50 | 506.00 | 506.00 | 12.32% | 238 |
| Oct 28, 2025 | 449.50 | 453.00 | 449.00 | 450.50 | 450.50 | 0.33% | 92 |
| Oct 27, 2025 | 497.00 | 497.00 | 449.00 | 449.00 | 449.00 | -0.77% | 34 |
| Oct 24, 2025 | 452.50 | 452.50 | 452.50 | 452.50 | 452.50 | 1.80% | - |
| Oct 23, 2025 | 447.50 | 447.50 | 442.00 | 444.50 | 444.50 | 0.45% | 69 |
| Oct 22, 2025 | 454.50 | 455.50 | 447.50 | 442.50 | 442.50 | -3.38% | 89 |
| Oct 21, 2025 | 452.50 | 458.50 | 452.50 | 458.00 | 458.00 | 0.99% | 163 |
| Oct 20, 2025 | 455.50 | 457.00 | 449.50 | 453.50 | 453.50 | -0.33% | 179 |
| Oct 17, 2025 | 443.50 | 485.00 | 434.50 | 455.00 | 455.00 | -1.62% | 98 |
| Oct 16, 2025 | 478.50 | 478.50 | 456.50 | 462.50 | 461.20 | 0.87% | 273 |
| Oct 15, 2025 | 459.50 | 463.00 | 454.00 | 458.50 | 457.21 | 2.92% | 405 |
| Oct 14, 2025 | 437.00 | 457.50 | 435.50 | 445.50 | 444.25 | 3.24% | 147 |
| Oct 13, 2025 | 436.00 | 438.50 | 428.50 | 431.50 | 430.29 | 0.70% | 200 |
| Oct 10, 2025 | 436.00 | 443.00 | 429.00 | 428.50 | 427.29 | -1.04% | 38 |
| Oct 9, 2025 | 435.50 | 438.00 | 429.00 | 433.00 | 431.78 | 0.12% | 75 |
| Oct 8, 2025 | 417.50 | 427.00 | 417.50 | 432.50 | 431.28 | 3.72% | 104 |
| Oct 7, 2025 | 417.00 | 417.00 | 417.00 | 417.00 | 415.83 | -1.65% | 5 |
| Oct 6, 2025 | 443.00 | 443.00 | 424.00 | 424.00 | 422.81 | -0.47% | 63 |
| Oct 3, 2025 | 422.50 | 429.00 | 418.00 | 426.00 | 424.80 | 2.53% | 114 |
| Oct 2, 2025 | 412.00 | 423.00 | 412.00 | 415.50 | 414.33 | 1.09% | 21 |
| Oct 1, 2025 | 404.00 | 411.00 | 402.50 | 411.00 | 409.84 | 2.37% | 27 |
| Sep 30, 2025 | 398.00 | 401.50 | 398.00 | 401.50 | 400.37 | 0.12% | 23 |
| Sep 29, 2025 | 399.87 | 399.87 | 399.87 | 401.00 | 399.87 | 0.63% | - |