Caterpillar Inc. (NEO:CATR)
Canada · Delayed Price · Currency is CAD 29.69
-0.66 (-2.17%)
Aug 11, 2025, 4:00 PM EDT
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 27.20 | 27.20 | 27.05 | 27.14 | - | -0.55% | 993 |
| Jun 24, 2025 | 27.13 | 27.33 | 27.11 | 27.29 | - | 2.17% | 8,621 |
| Jun 23, 2025 | 26.75 | 26.75 | 26.33 | 26.71 | - | 1.44% | 1,572 |
| Jun 20, 2025 | 26.60 | 26.60 | 26.28 | 26.33 | - | 1.78% | 2,728 |
| Jun 19, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | - | -1.71% | 228 |
| Jun 18, 2025 | 26.48 | 26.48 | 26.32 | 26.32 | - | 0.61% | 1,545 |
| Jun 17, 2025 | 26.47 | 26.49 | 26.11 | 26.16 | - | -1.21% | 1,504 |
| Jun 16, 2025 | 26.44 | 26.60 | 26.44 | 26.48 | - | 0.76% | 2,153 |
| Jun 13, 2025 | 26.24 | 26.28 | 26.14 | 26.28 | - | -0.38% | 1,700 |
| Jun 12, 2025 | 26.54 | 26.54 | 26.20 | 26.38 | - | -0.75% | 1,570 |
| Jun 11, 2025 | 26.37 | 26.62 | 26.37 | 26.58 | - | 1.26% | 9,499 |
| Jun 10, 2025 | 26.27 | 26.27 | 26.24 | 26.25 | - | -0.08% | 6,248 |
| Jun 9, 2025 | 26.14 | 26.33 | 26.14 | 26.27 | - | 1.59% | 2,361 |
| Jun 6, 2025 | 25.87 | 25.87 | 25.86 | 25.86 | - | 1.33% | 777 |
| Jun 5, 2025 | 25.35 | 25.66 | 25.35 | 25.52 | - | 1.27% | 490 |
| Jun 4, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | - | - | - |
| Jun 3, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | - | - | - |
| Jun 2, 2025 | 24.89 | 25.20 | 24.88 | 25.20 | - | -1.91% | 14,352 |
| May 30, 2025 | 25.77 | 25.77 | 25.69 | 25.69 | - | -0.04% | 300 |