Caterpillar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	189.02	192.27	188.41	190.42	190.42	2.03%	1,129
Nov 11, 2025	188.86	188.86	184.98	186.64	186.64	-2.82%	4,853
Nov 10, 2025	189.82	192.05	186.89	192.05	192.05	2.51%	332
Nov 7, 2025	189.51	189.51	185.16	187.35	187.35	-1.39%	2,984
Nov 6, 2025	192.09	193.00	189.51	190.00	190.00	-1.07%	710
Nov 5, 2025	184.32	192.10	184.32	192.05	192.05	4.19%	3,267
Nov 4, 2025	190.19	190.59	184.11	184.32	184.32	-3.59%	6,248
Nov 3, 2025	193.99	193.99	189.43	191.18	191.18	-1.97%	3,105
Oct 31, 2025	196.00	196.79	192.07	195.02	195.02	-0.40%	1,098
Oct 30, 2025	195.53	199.60	194.74	195.80	195.80	-	8,543
Oct 29, 2025	185.00	198.79	184.56	195.80	195.80	11.56%	9,712
Oct 28, 2025	176.58	177.29	175.42	175.51	175.51	-0.67%	588
Oct 27, 2025	177.64	177.74	175.14	176.70	176.70	0.47%	686
Oct 24, 2025	177.03	177.03	175.28	175.88	175.88	0.34%	518
Oct 23, 2025	173.76	175.58	172.77	175.28	175.28	0.87%	2,662
Oct 22, 2025	178.45	178.45	172.40	173.76	173.76	-2.90%	2,412
Oct 21, 2025	178.20	179.11	176.30	178.95	178.95	0.42%	6,286
Oct 20, 2025	177.00	179.88	177.00	178.20	178.20	-0.10%	1,856
Oct 17, 2025	185.00	185.00	177.82	178.38	177.88	-3.35%	2,211
Oct 16, 2025	183.08	185.48	182.05	184.56	184.04	1.24%	340
Oct 15, 2025	182.00	182.30	180.37	182.30	181.97	0.97%	1,525
Oct 14, 2025	172.49	181.55	172.01	180.54	180.21	4.67%	2,203
Oct 13, 2025	171.70	172.49	168.70	172.49	172.18	2.17%	1,160
Oct 10, 2025	169.50	174.31	168.82	168.82	168.52	0.21%	1,443
Oct 9, 2025	168.30	168.82	166.77	168.47	168.17	1.61%	5,488
Oct 8, 2025	165.13	169.88	165.04	165.80	165.50	1.79%	6,021
Oct 7, 2025	164.75	165.66	161.28	162.88	162.59	-1.13%	3,572
Oct 6, 2025	162.17	167.78	162.17	164.74	164.44	-0.45%	588
Oct 3, 2025	165.29	168.19	164.38	165.48	165.18	1.12%	2,124
Oct 2, 2025	161.52	164.94	161.52	163.65	163.35	2.09%	1,954
Oct 1, 2025	157.45	161.04	157.28	160.30	160.01	1.43%	335
Sep 30, 2025	157.03	158.04	156.79	158.04	157.75	1.89%	361
Sep 29, 2025	153.90	157.09	153.90	155.11	154.83	0.13%	851
Sep 26, 2025	156.00	156.44	154.73	154.91	154.63	-0.44%	1,853
Sep 25, 2025	157.88	157.88	153.74	155.60	155.32	-0.45%	1,517
Sep 24, 2025	157.45	157.95	155.85	156.31	156.03	0.26%	997
Sep 23, 2025	156.67	160.48	155.10	155.90	155.62	-0.49%	838
Sep 22, 2025	156.76	157.43	153.70	156.67	156.39	0.95%	1,562
Sep 19, 2025	155.40	157.00	154.23	155.20	154.92	0.06%	800
Sep 18, 2025	148.40	155.29	147.95	155.10	154.82	4.02%	2,513
Sep 17, 2025	147.25	149.40	146.39	149.10	148.83	2.16%	909
Sep 16, 2025	144.27	145.95	144.27	145.95	145.69	0.82%	555
Sep 15, 2025	144.75	146.00	143.59	144.76	144.50	0.42%	870
Sep 12, 2025	145.05	145.20	143.69	144.15	143.89	-0.81%	2,953
Sep 11, 2025	142.52	146.50	142.52	145.32	145.06	1.86%	858
Sep 10, 2025	142.60	143.84	142.00	142.66	142.40	0.59%	880
Sep 9, 2025	143.02	143.02	141.40	141.82	141.56	0.65%	280
Sep 8, 2025	143.92	143.92	140.90	140.90	140.65	-1.62%	864
Sep 5, 2025	141.90	143.78	141.47	143.22	142.96	0.68%	792
Sep 4, 2025	142.50	142.85	141.65	142.25	141.99	0.76%	3,267