Caterpillar Inc. (BIT:1CAT)
Italy · Delayed Price · Currency is EUR 501.00
-7.00 (-1.38%)
At close: Oct 31, 2025
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 427.30 | -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% | - |
| Sep 26, 2025 | 399.50 | 399.50 | 395.00 | 398.50 | 397.38 | 0.63% | 22 |
| Sep 25, 2025 | 395.00 | 395.00 | 391.50 | 396.00 | 394.89 | -1.49% | 35 |
| Sep 24, 2025 | 402.50 | 404.00 | 402.50 | 402.00 | 400.87 | -1.59% | 26 |
| Sep 23, 2025 | 410.50 | 410.50 | 409.00 | 408.50 | 407.35 | 3.29% | 22 |
| Sep 22, 2025 | 391.00 | 391.00 | 391.00 | 395.50 | 394.39 | 0.25% | 30 |
| Sep 19, 2025 | 399.00 | 400.00 | 394.00 | 394.50 | 393.39 | 1.02% | 82 |
| Sep 18, 2025 | 382.00 | 384.00 | 382.00 | 390.50 | 389.40 | 3.03% | 425 |
| Sep 17, 2025 | 377.50 | 378.00 | 376.50 | 379.00 | 377.93 | 3.13% | 408 |
| Sep 16, 2025 | 366.47 | 366.47 | 366.47 | 367.50 | 366.47 | -0.41% | - |
| Sep 15, 2025 | 366.50 | 370.00 | 366.50 | 369.00 | 367.96 | 0.27% | 69 |
| Sep 12, 2025 | 366.97 | 366.97 | 366.97 | 368.00 | 366.97 | -0.27% | - |
| Sep 11, 2025 | 364.50 | 367.50 | 364.50 | 369.00 | 367.96 | 2.36% | 17 |
| Sep 10, 2025 | 359.50 | 360.50 | 358.50 | 360.50 | 359.49 | 0.98% | 110 |
| Sep 9, 2025 | 358.00 | 358.00 | 356.00 | 357.00 | 356.00 | -0.83% | 16 |
| Sep 8, 2025 | 358.50 | 358.50 | 358.50 | 360.00 | 358.99 | 0.70% | 12 |
| Sep 5, 2025 | 356.50 | 356.50 | 356.50 | 357.50 | 356.50 | 0.28% | - |
| Sep 4, 2025 | 355.50 | 355.50 | 355.50 | 356.50 | 355.50 | 0.99% | - |
| Sep 3, 2025 | 352.01 | 352.01 | 352.01 | 353.00 | 352.01 | -0.84% | - |
| Sep 2, 2025 | 355.00 | 355.00 | 355.00 | 356.00 | 355.00 | -0.28% | - |
| Sep 1, 2025 | 361.00 | 361.00 | 361.00 | 357.00 | 356.00 | -0.14% | 6 |
| Aug 29, 2025 | 362.00 | 362.00 | 356.00 | 357.50 | 356.50 | -3.90% | 332 |
| Aug 28, 2025 | 373.50 | 373.50 | 373.50 | 372.00 | 370.95 | - | 10 |
| Aug 27, 2025 | 370.50 | 370.50 | 370.50 | 372.00 | 370.95 | 0.81% | 9 |
| Aug 26, 2025 | 367.96 | 367.96 | 367.96 | 369.00 | 367.96 | -0.40% | - |
| Aug 25, 2025 | 369.46 | 369.46 | 369.46 | 370.50 | 369.46 | - | - |