Caterpillar Inc. (NEO:CATR)
Canada
· Delayed Price · Currency is CAD 25.52
+0.32 (1.27%)
Jun 5, 2025, 4:00 PM EDT
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2025 | 25.81 | 25.81 | 25.70 | 25.70 | - | 0.47% | 794 |
| May 28, 2025 | 25.72 | 25.72 | 25.58 | 25.58 | - | -0.47% | 3,623 |
| May 27, 2025 | 25.62 | 25.82 | 25.50 | 25.70 | - | -0.39% | 25,729 |
| May 26, 2025 | 25.73 | 25.80 | 25.73 | 25.80 | - | 2.54% | 311 |
| May 23, 2025 | 25.00 | 25.24 | 25.00 | 25.16 | - | -0.94% | 955 |
| May 22, 2025 | 25.03 | 25.40 | 25.03 | 25.40 | - | 1.24% | 298 |
| May 21, 2025 | 25.17 | 25.17 | 25.08 | 25.09 | - | -1.92% | 778 |
| May 20, 2025 | 25.83 | 25.83 | 25.51 | 25.58 | - | -1.01% | 28,465 |
| May 16, 2025 | 25.80 | 25.91 | 25.80 | 25.84 | - | 0.82% | 1,625 |
| May 15, 2025 | 25.70 | 25.70 | 25.63 | 25.63 | - | 0.20% | 2,207 |
| May 14, 2025 | 25.82 | 25.82 | 25.58 | 25.58 | - | -1.46% | 2,102 |
| May 13, 2025 | 25.64 | 26.00 | 25.64 | 25.96 | - | 3.59% | 2,939 |
| May 12, 2025 | 25.29 | 25.58 | 24.90 | 25.06 | - | 5.03% | 162,282 |
| May 9, 2025 | 23.98 | 23.98 | 23.79 | 23.86 | - | 0.59% | 785 |
| May 8, 2025 | 23.92 | 23.92 | 23.72 | 23.72 | - | 1.41% | 1,393 |
| May 7, 2025 | 23.69 | 23.69 | 23.39 | 23.39 | - | -0.76% | 3,020 |
| May 6, 2025 | 23.68 | 23.68 | 23.57 | 23.57 | - | -0.55% | 400 |
| May 5, 2025 | 23.71 | 23.71 | 23.69 | 23.70 | - | -0.13% | 30,683 |
| May 2, 2025 | 23.19 | 23.73 | 23.19 | 23.73 | - | 3.31% | 1,229 |
| May 1, 2025 | 23.25 | 23.34 | 22.97 | 22.97 | - | 2.82% | 2,609 |
| Apr 30, 2025 | 22.90 | 23.03 | 22.29 | 22.34 | - | -0.89% | 3,707 |
| Apr 29, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | - | -0.04% | 275 |
| Apr 28, 2025 | 22.67 | 22.67 | 22.50 | 22.55 | - | -0.18% | 1,683 |
| Apr 25, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | - | - | 4,589 |
| Apr 24, 2025 | 21.86 | 22.59 | 21.86 | 22.59 | - | 4.15% | 2,042 |
| Apr 23, 2025 | 22.31 | 22.31 | 21.69 | 21.69 | - | 1.54% | 6,655 |
| Apr 22, 2025 | 21.23 | 21.40 | 21.23 | 21.36 | - | 2.30% | 8,632 |
| 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 |