Caterpillar Inc. (NEO:CATR)
Canada · Delayed Price · Currency is CAD 30.71
-0.04 (-0.13%)
Sep 8, 2025, 12:55 PM EDT
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | - | -0.13% | 1,037 |
| Sep 5, 2025 | 30.45 | 30.80 | 30.45 | 30.75 | - | 0.72% | 1,376 |
| Sep 4, 2025 | 30.44 | 30.53 | 30.44 | 30.53 | - | 0.89% | 714 |
| Sep 3, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | - | - | - |
| Sep 2, 2025 | 30.21 | 30.28 | 29.97 | 30.26 | - | -0.59% | 2,070 |
| Aug 29, 2025 | 30.85 | 30.85 | 30.20 | 30.44 | - | -3.76% | 1,278 |
| Aug 28, 2025 | 31.58 | 31.63 | 31.57 | 31.63 | - | 0.83% | 313 |
| Aug 27, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | - | - | - |
| Aug 26, 2025 | 31.24 | 31.37 | 31.16 | 31.37 | - | -0.41% | 3,113 |
| Aug 25, 2025 | 31.50 | 31.65 | 31.47 | 31.50 | - | -0.57% | 2,650 |
| Aug 22, 2025 | 30.81 | 31.81 | 30.81 | 31.68 | - | 4.35% | 7,694 |
| Aug 21, 2025 | 30.34 | 30.38 | 30.17 | 30.36 | - | -0.88% | 665 |
| Aug 20, 2025 | 30.57 | 30.63 | 30.57 | 30.63 | - | 1.09% | 264 |
| Aug 19, 2025 | 30.37 | 30.64 | 30.19 | 30.30 | - | 0.97% | 3,193 |
| Aug 18, 2025 | 29.76 | 30.01 | 29.76 | 30.01 | - | 0.87% | 1,426 |
| Aug 15, 2025 | 29.96 | 29.97 | 29.75 | 29.75 | - | -2.23% | 1,259 |
| Aug 14, 2025 | 29.66 | 30.53 | 29.66 | 30.43 | - | 0.96% | 2,799 |
| Aug 13, 2025 | 30.22 | 30.23 | 29.96 | 30.14 | - | 0.40% | 6,857 |
| Aug 12, 2025 | 30.26 | 30.35 | 30.02 | 30.02 | - | 1.11% | 722 |
| Aug 11, 2025 | 29.86 | 29.86 | 29.67 | 29.69 | - | -2.17% | 19,093 |
| Aug 8, 2025 | 30.34 | 30.42 | 30.33 | 30.35 | - | 0.03% | 1,040 |
| Aug 7, 2025 | 30.35 | 30.37 | 30.00 | 30.34 | - | -2.54% | 9,116 |
| Aug 6, 2025 | 31.71 | 31.71 | 31.13 | 31.13 | - | -1.49% | 5,718 |
| Aug 5, 2025 | 31.36 | 31.88 | 31.36 | 31.60 | - | 1.02% | 7,752 |
| Aug 1, 2025 | 31.04 | 31.33 | 30.73 | 31.28 | - | -2.16% | 3,331 |
| Jul 31, 2025 | 31.80 | 32.12 | 31.77 | 31.97 | - | 0.82% | 2,958 |
| Jul 30, 2025 | 31.54 | 31.71 | 31.50 | 31.71 | - | 1.05% | 2,501 |
| Jul 29, 2025 | 31.56 | 31.64 | 31.04 | 31.38 | - | 0.16% | 114,415 |
| Jul 28, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | - | - | - |
| Jul 25, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | - | - | - |
| Jul 24, 2025 | 31.16 | 31.37 | 31.13 | 31.33 | - | 0.64% | 4,948 |
| Jul 23, 2025 | 30.79 | 31.18 | 30.77 | 31.13 | - | 2.30% | 11,584 |
| Jul 22, 2025 | 30.11 | 30.45 | 30.11 | 30.43 | - | 1.87% | 9,133 |
| Jul 21, 2025 | 29.90 | 29.90 | 29.87 | 29.87 | - | -0.99% | 346 |
| Jul 18, 2025 | 30.65 | 30.65 | 30.11 | 30.17 | - | -0.98% | 5,975 |
| Jul 17, 2025 | 30.50 | 30.52 | 30.32 | 30.47 | - | 1.33% | 3,960 |
| Jul 16, 2025 | 29.70 | 30.08 | 29.62 | 30.07 | - | 1.93% | 1,265 |
| Jul 15, 2025 | 29.49 | 29.50 | 29.49 | 29.50 | - | -0.24% | 6,195 |
| Jul 14, 2025 | 29.32 | 29.61 | 29.32 | 29.57 | - | -0.30% | 9,534 |
| Jul 11, 2025 | 29.48 | 29.66 | 29.48 | 29.66 | - | -0.27% | 912 |
| Jul 10, 2025 | 29.76 | 30.02 | 29.74 | 29.74 | - | 1.26% | 2,248 |
| Jul 9, 2025 | 29.34 | 29.38 | 29.11 | 29.37 | - | 2.19% | 1,918 |
| Jul 8, 2025 | 28.70 | 28.83 | 28.69 | 28.74 | - | 0.77% | 28,953 |
| Jul 7, 2025 | 28.96 | 28.96 | 28.43 | 28.52 | - | 0.25% | 8,265 |
| Jul 4, 2025 | 29.05 | 29.05 | 28.45 | 28.45 | - | -2.10% | 319 |
| Jul 3, 2025 | 29.09 | 29.09 | 29.04 | 29.06 | - | -0.10% | 631 |
| Jul 2, 2025 | 28.68 | 29.09 | 28.68 | 29.09 | - | 2.54% | 4,368 |
| Jun 30, 2025 | 28.15 | 28.39 | 28.15 | 28.37 | - | 0.78% | 1,304 |
| Jun 27, 2025 | 28.00 | 28.20 | 27.98 | 28.15 | - | 0.79% | 2,423 |
| Jun 26, 2025 | 27.66 | 27.93 | 27.66 | 27.93 | - | 2.91% | 1,419 |