Caterpillar Inc. (VIE:CAT)
Austria · Delayed Price · Currency is EUR 497.50
+5.00 (1.02%)
At close: Dec 23, 2025
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 494.50 | 497.50 | 494.00 | 497.50 | 497.50 | 1.02% | - |
| Dec 22, 2025 | 494.50 | 496.50 | 492.50 | 492.50 | 492.50 | 0.20% | - |
| Dec 19, 2025 | 483.00 | 491.50 | 483.00 | 491.50 | 491.50 | 1.24% | - |
| Dec 18, 2025 | 477.50 | 488.00 | 477.50 | 485.50 | 485.50 | 1.89% | 1 |
| Dec 17, 2025 | 503.00 | 504.00 | 476.50 | 476.50 | 476.50 | -5.46% | - |
| Dec 16, 2025 | 508.00 | 508.00 | 502.00 | 504.00 | 504.00 | -0.40% | 1 |
| Dec 15, 2025 | 515.00 | 515.00 | 506.00 | 506.00 | 506.00 | -0.78% | 2 |
| Dec 12, 2025 | 535.00 | 537.00 | 510.00 | 510.00 | 510.00 | -3.23% | - |
| Dec 11, 2025 | 523.00 | 527.00 | 523.00 | 527.00 | 527.00 | 1.54% | 2 |
| Dec 10, 2025 | 512.00 | 519.00 | 512.00 | 519.00 | 519.00 | 1.17% | - |
| Dec 9, 2025 | 513.00 | 513.00 | 511.00 | 513.00 | 513.00 | -0.58% | - |
| Dec 8, 2025 | 520.00 | 520.00 | 516.00 | 516.00 | 516.00 | - | - |
| Dec 5, 2025 | 515.00 | 521.00 | 515.00 | 516.00 | 516.00 | 0.19% | 25 |
| Dec 4, 2025 | 509.00 | 515.00 | 504.00 | 515.00 | 515.00 | 3.00% | - |
| Dec 3, 2025 | 501.00 | 502.00 | 498.00 | 500.00 | 500.00 | 1.11% | - |
| Dec 2, 2025 | 489.00 | 494.50 | 489.00 | 494.50 | 494.50 | 0.30% | - |
| Dec 1, 2025 | 494.00 | 494.00 | 490.00 | 493.00 | 493.00 | -0.60% | - |
| Nov 28, 2025 | 498.50 | 499.50 | 496.00 | 496.00 | 496.00 | - | 18 |
| Nov 27, 2025 | 495.50 | 498.00 | 495.50 | 496.00 | 496.00 | 0.61% | - |
| Nov 26, 2025 | 492.00 | 493.00 | 489.00 | 493.00 | 493.00 | 2.39% | - |
| Nov 25, 2025 | 486.00 | 489.50 | 481.50 | 481.50 | 481.50 | 0.63% | - |
| Nov 24, 2025 | 480.50 | 480.50 | 478.00 | 478.50 | 478.50 | 0.31% | - |
| Nov 21, 2025 | 473.50 | 477.00 | 473.00 | 477.00 | 477.00 | -0.73% | 3 |
| Nov 20, 2025 | 483.50 | 490.00 | 480.50 | 480.50 | 480.50 | - | 1 |
| Nov 19, 2025 | 472.50 | 480.50 | 472.50 | 480.50 | 480.50 | 1.05% | - |
| Nov 18, 2025 | 473.00 | 475.50 | 469.00 | 475.50 | 475.50 | -1.35% | - |
| Nov 17, 2025 | 482.50 | 482.50 | 478.50 | 482.00 | 482.00 | 0.63% | 2 |
| Nov 14, 2025 | 477.00 | 479.00 | 469.50 | 479.00 | 479.00 | 0.42% | - |
| Nov 13, 2025 | 495.50 | 495.50 | 477.00 | 477.00 | 477.00 | -4.22% | - |
| Nov 12, 2025 | 490.00 | 498.00 | 490.00 | 498.00 | 498.00 | 1.53% | - |
| Nov 11, 2025 | 494.00 | 494.00 | 490.50 | 490.50 | 490.50 | - | - |
| Nov 10, 2025 | 492.00 | 494.00 | 490.50 | 490.50 | 490.50 | 2.29% | - |
| Nov 7, 2025 | 495.50 | 495.50 | 479.50 | 479.50 | 479.50 | -2.44% | - |
| Nov 6, 2025 | 496.50 | 499.00 | 491.50 | 491.50 | 491.50 | 1.03% | - |
| Nov 5, 2025 | 478.50 | 486.50 | 476.50 | 486.50 | 486.50 | 1.35% | - |
| Nov 4, 2025 | 489.50 | 489.50 | 480.00 | 480.00 | 480.00 | -3.32% | - |
| Nov 3, 2025 | 501.00 | 504.00 | 496.50 | 496.50 | 496.50 | -0.90% | - |
| Oct 31, 2025 | 504.00 | 505.00 | 501.00 | 501.00 | 501.00 | -1.18% | - |
| Oct 30, 2025 | 503.00 | 512.00 | 502.00 | 507.00 | 507.00 | 0.40% | - |
| Oct 29, 2025 | 450.50 | 510.00 | 449.50 | 505.00 | 505.00 | 11.73% | 32 |
| Oct 28, 2025 | 452.50 | 452.50 | 451.50 | 452.00 | 452.00 | 0.78% | - |
| Oct 27, 2025 | 453.00 | 454.00 | 448.50 | 448.50 | 448.50 | -0.88% | 1 |
| Oct 24, 2025 | 450.50 | 452.50 | 449.00 | 452.50 | 452.50 | 1.69% | - |
| Oct 23, 2025 | 444.00 | 446.00 | 444.00 | 445.00 | 445.00 | 0.68% | - |
| Oct 22, 2025 | 451.00 | 453.50 | 442.00 | 442.00 | 442.00 | -3.49% | 2 |
| Oct 21, 2025 | 457.00 | 458.00 | 455.50 | 458.00 | 458.00 | 1.10% | - |
| Oct 20, 2025 | 453.00 | 455.00 | 452.50 | 453.00 | 453.00 | -1.63% | - |
| Oct 16, 2025 | 460.00 | 464.00 | 460.00 | 460.50 | 459.21 | 0.33% | 1 |
| Oct 15, 2025 | 458.00 | 461.00 | 456.50 | 459.00 | 457.71 | 2.80% | 57 |
| Oct 14, 2025 | 433.00 | 446.50 | 432.00 | 446.50 | 445.24 | 3.24% | 1 |