Caterpillar Inc. (CAT)
NYSE: CAT · Real-Time Price · USD
522.73
+2.23 (0.43%)
At close: Oct 24, 2025, 4:00 PM EDT
522.12
-0.61 (-0.12%)
After-hours: Oct 24, 2025, 4:09 PM EDT

Caterpillar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025522.86527.23521.02522.51-0.39%1,519,693
Oct 23, 2025518.33522.89513.01520.50520.501.28%2,619,367
Oct 22, 2025525.73525.80510.21513.91513.91-2.05%4,149,408
Oct 21, 2025525.07533.38522.04524.65524.65-1.23%2,259,080
Oct 20, 2025529.56534.20526.94531.18531.180.78%2,170,839
Oct 17, 2025537.38542.21526.97527.08525.59-2.57%2,814,681
Oct 16, 2025538.06544.99534.70540.96539.431.29%3,463,082
Oct 15, 2025534.20538.45527.21534.05532.541.25%3,447,104
Oct 14, 2025500.58531.56499.01527.47525.984.50%5,459,830
Oct 13, 2025502.15506.38495.45504.76503.332.74%2,618,593
Oct 10, 2025503.12511.50491.30491.30489.91-1.81%3,889,116
Oct 9, 2025504.06506.53497.14500.36498.94-0.35%3,114,119
Oct 8, 2025490.99509.48489.34502.12500.703.17%3,959,416
Oct 7, 2025497.93498.38483.55486.71485.33-1.75%2,135,728
Oct 6, 2025500.42505.59493.04495.38493.98-0.50%2,629,156
Oct 3, 2025493.25504.48492.53497.85496.441.48%2,996,868
Oct 2, 2025486.86495.98484.19490.57489.182.03%2,648,753
Oct 1, 2025474.01483.93471.14480.82479.460.77%2,964,858
Sep 30, 2025471.62477.44470.24477.15475.801.17%2,315,264
Sep 29, 2025468.08472.49467.46471.61470.271.26%2,892,237
Sep 26, 2025465.48468.45462.38465.76464.440.44%2,329,149
Sep 25, 2025464.71468.00459.58463.72462.41-1.29%2,979,229
Sep 24, 2025472.70476.52468.63469.79468.46-0.31%2,776,892
Sep 23, 2025473.26485.34468.19471.26469.92-0.18%3,856,637
Sep 22, 2025467.31473.24459.61472.10470.761.19%3,179,951
Sep 19, 2025470.26472.12462.71466.54465.22-0.09%5,069,345
Sep 18, 2025450.96467.71448.87466.96465.643.62%4,331,863
Sep 17, 2025445.00452.34443.00450.66449.382.27%4,512,193
Sep 16, 2025436.13440.80434.28440.67439.421.09%2,366,493
Sep 15, 2025433.83438.75430.61435.94434.701.02%2,255,875
Sep 12, 2025429.06432.61427.75431.52430.300.03%2,341,766
Sep 11, 2025423.92435.79423.32431.38430.162.00%2,738,072
Sep 10, 2025419.82426.50419.50422.91421.711.15%2,221,280
Sep 9, 2025423.16423.55416.44418.09416.91-1.11%1,710,703
Sep 8, 2025422.65423.91416.78422.78421.58-0.07%1,876,960
Sep 5, 2025420.84424.90417.91423.08421.880.68%1,843,342
Sep 4, 2025415.81420.79414.29420.22419.031.23%1,634,609
Sep 3, 2025418.13418.13411.37415.12413.94-0.22%1,468,519
Sep 2, 2025413.91417.21410.52416.05414.87-0.71%2,329,944
Aug 29, 2025425.41428.10414.37419.04417.85-3.65%3,673,787
Aug 28, 2025434.91435.98432.63434.91433.680.52%1,651,718
Aug 27, 2025429.73435.06428.95432.67431.440.33%1,971,269
Aug 26, 2025431.40432.19427.24431.26430.04-0.24%2,792,215
Aug 25, 2025435.00436.90432.17432.30431.08-0.77%1,858,079
Aug 22, 2025421.61437.84420.05435.67434.444.25%3,785,096
Aug 21, 2025419.93420.58414.16417.89416.71-0.64%2,504,344
Aug 20, 2025414.80421.92412.05420.59419.401.08%4,060,195
Aug 19, 2025419.31421.88414.06416.09414.910.84%3,543,629
Aug 18, 2025407.00413.14405.46412.64411.471.19%3,185,165
Aug 15, 2025415.72416.56407.10407.79406.63-2.33%3,107,741