Caterpillar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	169.50	174.31	168.82	168.82	168.82	0.21%	1,443
Oct 9, 2025	168.30	168.82	166.77	168.47	168.47	1.61%	5,488
Oct 8, 2025	165.13	169.88	165.04	165.80	165.80	1.79%	6,021
Oct 7, 2025	164.75	165.66	161.28	162.88	162.88	-1.13%	3,572
Oct 6, 2025	162.17	167.78	162.17	164.74	164.74	-0.45%	588
Oct 3, 2025	165.29	168.19	164.38	165.48	165.48	1.12%	2,124
Oct 2, 2025	161.52	164.94	161.52	163.65	163.65	2.09%	1,954
Oct 1, 2025	157.45	161.04	157.28	160.30	160.30	1.43%	335
Sep 30, 2025	157.03	158.04	156.79	158.04	158.04	1.89%	361
Sep 29, 2025	153.90	157.09	153.90	155.11	155.11	0.13%	851
Sep 26, 2025	156.00	156.44	154.73	154.91	154.91	-0.44%	1,853
Sep 25, 2025	157.88	157.88	153.74	155.60	155.60	-0.45%	1,517
Sep 24, 2025	157.45	157.95	155.85	156.31	156.31	0.26%	997
Sep 23, 2025	156.67	160.48	155.10	155.90	155.90	-0.49%	838
Sep 22, 2025	156.76	157.43	153.70	156.67	156.67	0.95%	1,562
Sep 19, 2025	155.40	157.00	154.23	155.20	155.20	0.06%	800
Sep 18, 2025	148.40	155.29	147.95	155.10	155.10	4.02%	2,513
Sep 17, 2025	147.25	149.40	146.39	149.10	149.10	2.16%	909
Sep 16, 2025	144.27	145.95	144.27	145.95	145.95	0.82%	555
Sep 15, 2025	144.75	146.00	143.59	144.76	144.76	0.42%	870
Sep 12, 2025	145.05	145.20	143.69	144.15	144.15	-0.81%	2,953
Sep 11, 2025	142.52	146.50	142.52	145.32	145.32	1.86%	858
Sep 10, 2025	142.60	143.84	142.00	142.66	142.66	0.59%	880
Sep 9, 2025	143.02	143.02	141.40	141.82	141.82	0.65%	280
Sep 8, 2025	143.92	143.92	140.90	140.90	140.90	-1.62%	864
Sep 5, 2025	141.90	143.78	141.47	143.22	143.22	0.68%	792
Sep 4, 2025	142.50	142.85	141.65	142.25	142.25	0.76%	3,267
Sep 3, 2025	143.44	143.44	140.00	141.18	141.18	-0.58%	1,027
Sep 2, 2025	141.95	142.02	140.49	142.01	142.01	0.43%	3,463
Sep 1, 2025	141.50	141.99	140.85	141.40	141.40	0.43%	454
Aug 29, 2025	143.97	144.10	140.80	140.80	140.80	-4.30%	8,777
Aug 28, 2025	148.98	148.98	146.54	147.12	147.12	0.15%	857
Aug 27, 2025	146.04	147.39	146.02	146.90	146.90	0.59%	1,091
Aug 26, 2025	145.80	146.18	145.50	146.04	146.04	-0.36%	232
Aug 25, 2025	147.42	147.91	146.28	146.57	146.57	-0.58%	1,406
Aug 22, 2025	143.02	148.38	143.02	147.42	147.42	3.08%	2,132
Aug 21, 2025	143.16	143.40	142.08	143.02	143.02	-0.63%	433
Aug 20, 2025	142.50	144.27	141.09	143.92	143.92	0.94%	2,190
Aug 19, 2025	139.85	144.30	139.85	142.58	142.58	1.95%	3,757
Aug 18, 2025	142.69	142.69	137.90	139.85	139.85	2.08%	2,346
Aug 15, 2025	142.70	142.70	137.00	137.00	137.00	-3.19%	2,546
Aug 14, 2025	138.50	141.75	137.88	141.52	141.52	1.96%	7,467
Aug 13, 2025	140.35	140.35	138.50	138.80	138.80	-0.01%	351
Aug 12, 2025	139.14	141.21	138.80	138.81	138.81	-0.24%	852
Aug 11, 2025	141.33	142.15	138.67	139.14	139.14	-1.55%	353
Aug 8, 2025	141.97	142.81	140.75	141.33	141.33	-2.44%	1,254
Aug 7, 2025	147.63	147.63	140.50	144.87	144.87	-0.88%	10,384
Aug 6, 2025	149.50	149.50	145.45	146.16	146.16	-2.28%	1,038
Aug 5, 2025	148.00	150.50	147.25	149.57	149.57	0.54%	1,499
Aug 4, 2025	148.53	150.46	148.09	148.76	148.76	0.14%	1,144