Caterpillar Inc. (NEO:CATR)
Canada · Delayed Price · Currency is CAD 38.23
-1.11 (-2.82%)
Oct 17, 2025, 4:00 PM EDT
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 30.81 | 31.81 | 30.81 | 31.68 | 31.68 | 4.35% | 7,694 |
| Aug 21, 2025 | 30.34 | 30.38 | 30.17 | 30.36 | 30.36 | -0.88% | 665 |
| Aug 20, 2025 | 30.57 | 30.63 | 30.57 | 30.63 | 30.63 | 1.46% | 264 |
| Aug 19, 2025 | 30.37 | 30.64 | 30.19 | 30.19 | 30.19 | 0.60% | 3,193 |
| Aug 18, 2025 | 29.76 | 30.01 | 29.76 | 30.01 | 30.01 | 0.13% | 1,426 |
| Aug 15, 2025 | 29.96 | 29.97 | 29.96 | 29.97 | 29.97 | -1.51% | 1,259 |
| Aug 14, 2025 | 29.66 | 30.53 | 29.66 | 30.43 | 30.43 | 0.96% | 2,799 |
| Aug 13, 2025 | 30.22 | 30.23 | 29.96 | 30.14 | 30.14 | 0.40% | 6,857 |
| Aug 12, 2025 | 30.26 | 30.35 | 30.02 | 30.02 | 30.02 | 1.11% | 722 |
| Aug 11, 2025 | 29.86 | 29.86 | 29.67 | 29.69 | 29.69 | -2.17% | 19,093 |
| Aug 8, 2025 | 30.34 | 30.42 | 30.33 | 30.35 | 30.35 | 0.03% | 1,040 |
| Aug 7, 2025 | 30.35 | 30.37 | 30.00 | 30.34 | 30.34 | -2.54% | 9,116 |
| Aug 6, 2025 | 31.71 | 31.71 | 31.13 | 31.13 | 31.13 | -1.80% | 5,718 |
| Aug 5, 2025 | 31.36 | 31.88 | 31.36 | 31.70 | 31.70 | 1.18% | 7,752 |
| Aug 1, 2025 | 31.04 | 31.33 | 30.73 | 31.33 | 31.33 | -1.85% | 3,331 |