Caterpillar Inc. (NEO:CATR)
Canada
· Delayed Price · Currency is CAD 21.55
+0.29 (1.36%)
Apr 17, 2025, 4:00 PM EDT
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 22.31 | 22.31 | 21.69 | 21.69 | - | 1.54% | 300 |
| Apr 22, 2025 | 21.23 | 21.40 | 21.21 | 21.36 | - | 2.30% | 8,732 |
| Apr 21, 2025 | 21.45 | 21.45 | 20.77 | 20.88 | - | -3.11% | 1,806 |
| Apr 17, 2025 | 21.69 | 21.80 | 21.50 | 21.55 | - | 1.36% | 9,301 |
| Apr 16, 2025 | 21.38 | 21.57 | 21.18 | 21.26 | - | -1.16% | 4,541 |
| Apr 15, 2025 | 21.84 | 21.84 | 21.45 | 21.51 | - | -0.23% | 1,290 |
| Apr 14, 2025 | 21.96 | 22.09 | 21.56 | 21.56 | - | - | 13,630,466 |
| Apr 11, 2025 | 21.31 | 21.60 | 20.94 | 21.56 | - | 8.18% | 2,160 |
| Apr 10, 2025 | 21.80 | 21.80 | 19.93 | 19.93 | - | - | 1,572 |
| Apr 9, 2025 | 19.83 | 22.03 | 19.83 | 19.93 | - | - | 5,461 |
| Apr 8, 2025 | 21.07 | 21.07 | 19.93 | 19.93 | - | -2.73% | 7,107 |
| Apr 7, 2025 | 20.02 | 21.06 | 19.86 | 20.49 | - | -3.35% | 187,990 |
| Apr 4, 2025 | 21.11 | 21.56 | 20.79 | 21.20 | - | -5.82% | 5,553 |
| Apr 3, 2025 | 23.43 | 23.53 | 22.46 | 22.51 | - | -8.64% | 28,486 |
| Apr 2, 2025 | 24.49 | 24.68 | 24.48 | 24.64 | - | 1.65% | 84,809 |
| Apr 1, 2025 | 24.00 | 24.38 | 23.94 | 24.24 | - | -0.04% | 3,601 |
| Mar 31, 2025 | 23.76 | 24.30 | 23.76 | 24.25 | - | 0.21% | 2,432 |
| Mar 28, 2025 | 24.87 | 24.87 | 24.16 | 24.20 | - | -3.28% | 4,224 |
| Mar 27, 2025 | 24.95 | 25.05 | 24.90 | 25.02 | - | - | 1,245 |
| Mar 26, 2025 | 25.25 | 25.40 | 24.95 | 25.02 | - | -0.83% | 2,851 |
| Mar 25, 2025 | 25.13 | 25.25 | 25.11 | 25.23 | - | 0.40% | 6,523 |
| Mar 24, 2025 | 25.05 | 25.19 | 24.94 | 25.13 | - | 2.15% | 15,313 |
| Mar 21, 2025 | 24.36 | 24.60 | 24.29 | 24.60 | - | -0.24% | 4,713 |
| Mar 20, 2025 | 24.90 | 24.96 | 24.66 | 24.66 | - | -1.00% | 15,379 |
| Mar 19, 2025 | 24.82 | 24.99 | 24.82 | 24.91 | - | 0.32% | 9,491 |
| Mar 18, 2025 | 25.34 | 25.34 | 24.70 | 24.83 | - | -1.47% | 71,717 |
| Mar 17, 2025 | 25.03 | 25.29 | 24.98 | 25.20 | - | 0.84% | 6,266 |
| Mar 14, 2025 | 25.08 | 25.08 | 24.99 | 24.99 | - | 2.00% | 1,422 |
| Mar 13, 2025 | 24.80 | 24.91 | 24.50 | 24.50 | - | -1.49% | 9,845 |
| Mar 12, 2025 | 25.28 | 25.29 | 24.83 | 24.87 | - | -0.48% | 7,046 |
| Mar 11, 2025 | 25.17 | 25.36 | 24.75 | 24.99 | - | -1.65% | 37,483 |
| Mar 10, 2025 | 25.57 | 25.76 | 25.33 | 25.41 | - | -1.74% | 23,487 |
| Mar 7, 2025 | 25.35 | 25.86 | 25.27 | 25.86 | - | 2.90% | 14,139 |
| Mar 6, 2025 | 24.68 | 25.13 | 24.67 | 25.13 | - | 0.88% | 16,484 |
| Mar 5, 2025 | 24.51 | 24.98 | 24.51 | 24.91 | - | -1.62% | 6,310 |
| Mar 4, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | - | - | 10,533 |
| Mar 3, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | - | - | 91,384 |
| Feb 28, 2025 | 25.18 | 25.38 | 24.95 | 25.32 | - | 1.08% | 17,149 |
| Feb 27, 2025 | 25.27 | 25.50 | 24.95 | 25.05 | - | -0.63% | 13,305 |
| Feb 26, 2025 | 25.50 | 25.62 | 25.18 | 25.21 | - | 0.20% | 6,820 |
| Feb 25, 2025 | 25.12 | 25.29 | 24.90 | 25.16 | - | 0.76% | 8,423 |
| Feb 24, 2025 | 25.15 | 25.23 | 24.84 | 24.97 | - | -0.32% | 9,811 |
| Feb 21, 2025 | 25.60 | 25.60 | 24.94 | 25.05 | - | -2.72% | 11,209 |
| Feb 20, 2025 | 26.23 | 26.23 | 25.63 | 25.75 | - | -1.27% | 8,300 |
| Feb 19, 2025 | 25.90 | 26.09 | 25.79 | 26.08 | - | -0.42% | 12,047 |
| Feb 18, 2025 | 26.00 | 26.25 | 26.00 | 26.19 | - | 0.54% | 234,680 |
| Feb 14, 2025 | 26.14 | 26.14 | 26.05 | 26.05 | - | -0.34% | 3,580 |
| Feb 13, 2025 | 25.93 | 26.34 | 25.90 | 26.14 | - | 0.69% | 6,773 |
| Feb 12, 2025 | 26.49 | 26.49 | 25.94 | 25.96 | - | -2.95% | 13,029 |
| Feb 11, 2025 | 26.73 | 26.82 | 26.66 | 26.75 | - | -0.30% | 5,657 |