Caterpillar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	41.70	41.70	41.60	41.60	41.60	1.46%	2,883
Nov 27, 2025	40.67	41.00	40.67	41.00	41.00	-1.04%	1,284
Nov 26, 2025	41.38	41.43	40.97	41.43	41.43	1.17%	887
Nov 25, 2025	40.85	40.97	40.33	40.95	40.95	0.76%	5,415
Nov 24, 2025	39.99	40.84	39.99	40.64	40.64	1.96%	5,090
Nov 21, 2025	40.00	40.00	39.47	39.86	39.86	1.14%	14,303
Nov 20, 2025	41.02	41.02	39.24	39.41	39.41	-1.50%	5,586
Nov 19, 2025	39.72	40.39	39.72	40.01	40.01	1.09%	3,299
Nov 18, 2025	39.30	39.61	39.17	39.58	39.58	-0.48%	3,405
Nov 17, 2025	40.20	40.50	39.70	39.77	39.77	-0.62%	2,407
Nov 14, 2025	40.29	40.29	39.96	40.02	40.02	-0.35%	989
Nov 13, 2025	41.65	41.65	39.58	40.16	40.16	-3.55%	12,283
Nov 12, 2025	41.65	41.86	41.62	41.64	41.64	1.34%	7,417
Nov 11, 2025	40.69	41.16	40.65	41.09	41.09	-0.77%	4,229
Nov 10, 2025	41.32	41.45	40.65	41.41	41.41	1.87%	4,798
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