Caterpillar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	40.56	40.85	40.04	40.65	40.65	-1.36%	8,345
Nov 6, 2025	41.86	41.86	40.93	41.21	41.21	-0.12%	21,912
Nov 5, 2025	39.79	41.26	39.79	41.26	41.26	4.14%	2,975
Nov 4, 2025	41.13	41.13	39.50	39.62	39.62	-3.88%	10,483
Nov 3, 2025	41.86	41.86	41.21	41.22	41.22	-1.81%	18,126
Oct 31, 2025	42.13	42.13	41.55	41.98	41.98	-0.64%	3,321
Oct 30, 2025	42.05	42.63	41.94	42.25	42.25	-0.28%	6,214
Oct 29, 2025	37.00	42.96	37.00	42.37	42.37	11.21%	11,204
Oct 28, 2025	38.03	38.37	37.99	38.10	38.10	-0.21%	4,352
Oct 27, 2025	38.40	38.40	37.88	38.18	38.18	0.63%	6,207
Oct 24, 2025	38.17	38.17	37.94	37.94	37.94	0.58%	1,372
Oct 23, 2025	37.65	37.74	37.46	37.72	37.72	1.23%	1,328
Oct 22, 2025	37.46	37.46	37.05	37.26	37.26	-2.15%	7,265
Oct 21, 2025	38.00	38.61	38.00	38.08	38.08	-1.17%	4,515
Oct 20, 2025	38.46	38.66	38.36	38.53	38.53	0.78%	6,967
Oct 17, 2025	39.03	39.12	38.23	38.23	38.23	-2.65%	9,788
Oct 16, 2025	39.06	39.39	39.05	39.27	39.27	1.60%	6,586
Oct 15, 2025	38.79	38.85	38.65	38.65	38.65	0.83%	5,386
Oct 14, 2025	36.39	38.48	36.39	38.33	38.33	7.16%	8,718
Oct 10, 2025	36.94	36.94	35.77	35.77	35.77	-1.49%	4,699
Oct 9, 2025	36.36	36.36	36.29	36.31	36.31	-0.47%	6,102
Oct 8, 2025	35.96	36.75	35.96	36.48	36.48	3.08%	6,294
Oct 7, 2025	35.95	36.04	35.30	35.39	35.39	-1.78%	3,600
Oct 6, 2025	36.00	36.03	35.97	36.03	36.03	-0.69%	2,084
Oct 3, 2025	36.42	36.58	36.25	36.28	36.28	1.77%	7,958
Oct 2, 2025	35.20	35.70	35.20	35.65	35.65	2.21%	10,939
Oct 1, 2025	34.33	35.05	34.33	34.88	34.88	0.84%	7,160
Sep 30, 2025	34.37	34.59	34.24	34.59	34.59	0.93%	1,342
Sep 29, 2025	33.99	34.28	33.99	34.27	34.27	1.33%	4,287
Sep 26, 2025	33.82	33.82	33.82	33.82	33.82	0.48%	1,133
Sep 25, 2025	33.50	33.66	33.46	33.66	33.66	-1.55%	6,717
Sep 24, 2025	34.01	34.54	34.01	34.19	34.19	-0.47%	1,902
Sep 23, 2025	35.13	35.13	34.10	34.35	34.35	0.20%	3,290
Sep 22, 2025	33.50	34.28	33.43	34.28	34.28	0.97%	3,423
Sep 19, 2025	34.08	34.08	33.71	33.95	33.95	0.38%	8,736
Sep 18, 2025	33.10	33.92	33.10	33.82	33.82	3.39%	2,543
Sep 17, 2025	32.32	32.72	32.32	32.71	32.71	2.12%	5,351
Sep 16, 2025	31.70	32.03	31.70	32.03	32.03	1.20%	2,028
Sep 15, 2025	31.50	31.72	31.50	31.65	31.65	1.05%	1,149
Sep 12, 2025	31.24	31.34	31.24	31.32	31.32	-0.19%	2,051
Sep 11, 2025	31.56	31.65	31.27	31.38	31.38	2.02%	1,877
Sep 10, 2025	30.73	30.90	30.73	30.76	30.76	1.25%	796
Sep 9, 2025	30.53	30.72	30.31	30.38	30.38	-0.62%	1,826
Sep 8, 2025	30.71	30.72	30.57	30.57	30.57	-0.59%	2,064
Sep 5, 2025	30.45	30.80	30.45	30.75	30.75	0.72%	1,376
Sep 4, 2025	30.44	30.53	30.44	30.53	30.53	1.16%	714
Sep 2, 2025	30.21	30.28	29.97	30.18	30.18	-0.85%	2,070
Aug 29, 2025	30.85	30.85	30.20	30.44	30.44	-3.76%	1,278
Aug 28, 2025	31.58	31.63	31.57	31.63	31.63	0.83%	313
Aug 26, 2025	31.24	31.37	31.16	31.37	31.37	-0.98%	3,113