Caterpillar Inc. (CAT)
NYSE: CAT · Real-Time Price · USD
293.43
-4.69 (-1.57%)
At close: Apr 15, 2025, 4:00 PM
293.15
-0.28 (-0.10%)
After-hours: Apr 15, 2025, 7:19 PM EDT
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 296.83 | 301.73 | 292.39 | 293.43 | 293.43 | -1.57% | 3,595,399 |
| Apr 14, 2025 | 298.67 | 302.48 | 295.71 | 298.12 | 298.12 | 1.59% | 2,758,813 |
| Apr 11, 2025 | 288.95 | 295.41 | 284.14 | 293.45 | 293.45 | 1.48% | 3,197,931 |
| Apr 10, 2025 | 296.68 | 298.27 | 279.80 | 289.16 | 289.16 | -3.94% | 4,116,825 |
| Apr 9, 2025 | 270.76 | 301.86 | 269.13 | 301.01 | 301.01 | 9.88% | 6,457,333 |
| Apr 8, 2025 | 289.89 | 291.78 | 268.28 | 273.94 | 273.94 | -2.19% | 4,989,008 |
| Apr 7, 2025 | 276.00 | 294.35 | 267.30 | 280.06 | 280.06 | -2.78% | 7,824,699 |
| Apr 4, 2025 | 285.00 | 294.29 | 281.50 | 288.08 | 288.08 | -5.78% | 7,216,842 |
| Apr 3, 2025 | 319.67 | 324.70 | 305.00 | 305.76 | 305.76 | -8.64% | 4,638,692 |
| Apr 2, 2025 | 326.13 | 336.35 | 326.10 | 334.66 | 334.66 | 1.24% | 1,747,616 |
| Apr 1, 2025 | 327.01 | 332.21 | 323.89 | 330.57 | 330.57 | 0.23% | 1,955,410 |
| Mar 31, 2025 | 325.63 | 331.98 | 322.00 | 329.80 | 329.80 | 0.03% | 2,837,768 |
| Mar 28, 2025 | 337.00 | 338.25 | 328.05 | 329.69 | 329.69 | -2.83% | 1,965,493 |
| Mar 27, 2025 | 341.08 | 342.00 | 336.63 | 339.30 | 339.30 | -0.53% | 1,481,115 |
| Mar 26, 2025 | 343.36 | 347.27 | 338.79 | 341.11 | 341.11 | -0.44% | 1,705,089 |
| Mar 25, 2025 | 343.58 | 344.81 | 340.83 | 342.62 | 342.62 | 0.28% | 1,678,009 |
| Mar 24, 2025 | 340.55 | 343.15 | 339.29 | 341.67 | 341.67 | 1.75% | 2,277,496 |
| Mar 21, 2025 | 331.21 | 335.95 | 329.21 | 335.78 | 335.78 | -0.14% | 6,766,101 |
| Mar 20, 2025 | 334.57 | 339.78 | 333.61 | 336.25 | 336.25 | -0.70% | 2,782,873 |
| Mar 19, 2025 | 336.93 | 342.00 | 336.67 | 338.62 | 338.62 | 0.57% | 2,407,288 |
| Mar 18, 2025 | 342.00 | 342.00 | 335.35 | 336.71 | 336.71 | -1.73% | 3,310,243 |
| Mar 17, 2025 | 339.74 | 344.36 | 339.00 | 342.64 | 342.64 | 0.88% | 1,684,083 |
| Mar 14, 2025 | 337.72 | 341.99 | 336.95 | 339.64 | 339.64 | 1.90% | 1,936,119 |
| Mar 13, 2025 | 336.03 | 340.65 | 331.67 | 333.31 | 333.31 | -1.43% | 2,490,395 |
| Mar 12, 2025 | 343.03 | 344.91 | 335.45 | 338.13 | 338.13 | -0.48% | 1,816,667 |
| Mar 11, 2025 | 343.92 | 345.15 | 336.37 | 339.77 | 339.77 | -1.58% | 3,191,100 |
| Mar 10, 2025 | 345.00 | 352.41 | 341.85 | 345.21 | 345.21 | -1.45% | 2,793,024 |
| Mar 7, 2025 | 339.40 | 352.12 | 339.40 | 350.30 | 350.30 | 2.72% | 3,063,803 |
| Mar 6, 2025 | 335.27 | 341.91 | 332.52 | 341.01 | 341.01 | 0.74% | 2,234,096 |
| Mar 5, 2025 | 329.12 | 339.51 | 328.65 | 338.49 | 338.49 | 3.59% | 3,189,095 |
| Mar 4, 2025 | 327.39 | 331.92 | 318.68 | 326.75 | 326.75 | -1.59% | 3,500,232 |
| Mar 3, 2025 | 347.63 | 348.15 | 330.03 | 332.04 | 332.04 | -3.46% | 2,569,655 |
| Feb 28, 2025 | 341.98 | 344.90 | 338.74 | 343.95 | 343.95 | 1.16% | 3,210,269 |
| Feb 27, 2025 | 343.65 | 346.92 | 338.46 | 340.00 | 340.00 | -0.75% | 1,971,027 |
| Feb 26, 2025 | 345.45 | 348.78 | 340.12 | 342.58 | 342.58 | 0.06% | 2,397,754 |
| Feb 25, 2025 | 341.00 | 344.23 | 336.38 | 342.36 | 342.36 | 1.01% | 3,323,544 |
| Feb 24, 2025 | 343.39 | 345.45 | 336.23 | 338.92 | 338.92 | -0.33% | 2,513,291 |
| Feb 21, 2025 | 350.53 | 352.00 | 337.60 | 340.04 | 340.04 | -2.61% | 3,225,242 |
| Feb 20, 2025 | 355.00 | 356.85 | 347.45 | 349.15 | 349.15 | -1.09% | 2,174,066 |
| Feb 19, 2025 | 351.87 | 353.85 | 349.59 | 353.00 | 353.00 | -0.28% | 2,211,123 |
| Feb 18, 2025 | 355.47 | 356.93 | 351.11 | 354.00 | 354.00 | 0.19% | 3,120,367 |
| Feb 14, 2025 | 356.60 | 358.88 | 352.80 | 353.32 | 353.32 | -0.11% | 2,045,278 |
| Feb 13, 2025 | 352.57 | 357.59 | 350.42 | 353.70 | 353.70 | 0.47% | 3,547,192 |
| Feb 12, 2025 | 357.00 | 358.93 | 351.44 | 352.04 | 352.04 | -2.81% | 2,833,093 |
| Feb 11, 2025 | 361.74 | 364.42 | 360.98 | 362.23 | 362.23 | -0.27% | 1,516,854 |
| Feb 10, 2025 | 365.33 | 366.24 | 361.55 | 363.22 | 363.22 | -0.18% | 1,944,675 |
| Feb 7, 2025 | 369.25 | 369.53 | 362.58 | 363.88 | 363.88 | -0.43% | 1,804,954 |
| Feb 6, 2025 | 363.90 | 367.54 | 362.52 | 365.45 | 365.45 | 1.84% | 3,007,274 |
| Feb 5, 2025 | 362.87 | 363.00 | 357.20 | 358.85 | 358.85 | -0.86% | 2,134,445 |
| Feb 4, 2025 | 369.66 | 369.66 | 359.41 | 361.95 | 361.95 | 0.11% | 2,709,817 |