Caterpillar Inc. (CAT)
NYSE: CAT · Real-Time Price · USD
431.52
+0.14 (0.03%)
At close: Sep 12, 2025, 4:00 PM EDT
430.22
-1.30 (-0.30%)
After-hours: Sep 12, 2025, 7:56 PM EDT
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 429.06 | 432.61 | 427.75 | 431.52 | 431.52 | 0.03% | 2,341,766 |
| Sep 11, 2025 | 423.92 | 435.79 | 423.32 | 431.38 | 431.38 | 2.00% | 2,738,072 |
| Sep 10, 2025 | 419.82 | 426.50 | 419.50 | 422.91 | 422.91 | 1.15% | 2,221,280 |
| Sep 9, 2025 | 423.16 | 423.55 | 416.44 | 418.09 | 418.09 | -1.11% | 1,710,703 |
| Sep 8, 2025 | 422.65 | 423.91 | 416.78 | 422.78 | 422.78 | -0.07% | 1,876,960 |
| Sep 5, 2025 | 420.84 | 424.90 | 417.91 | 423.08 | 423.08 | 0.68% | 1,843,342 |
| Sep 4, 2025 | 415.81 | 420.79 | 414.29 | 420.22 | 420.22 | 1.23% | 1,634,609 |
| Sep 3, 2025 | 418.13 | 418.13 | 411.37 | 415.12 | 415.12 | -0.22% | 1,468,519 |
| Sep 2, 2025 | 413.91 | 417.21 | 410.52 | 416.05 | 416.05 | -0.71% | 2,329,944 |
| Aug 29, 2025 | 425.41 | 428.10 | 414.37 | 419.04 | 419.04 | -3.65% | 3,673,787 |
| Aug 28, 2025 | 434.91 | 435.98 | 432.63 | 434.91 | 434.91 | 0.52% | 1,651,718 |
| Aug 27, 2025 | 429.73 | 435.06 | 428.95 | 432.67 | 432.67 | 0.33% | 1,971,269 |
| Aug 26, 2025 | 431.40 | 432.19 | 427.24 | 431.26 | 431.26 | -0.24% | 2,792,215 |
| Aug 25, 2025 | 435.00 | 436.90 | 432.17 | 432.30 | 432.30 | -0.77% | 1,858,079 |
| Aug 22, 2025 | 421.61 | 437.84 | 420.05 | 435.67 | 435.67 | 4.25% | 3,785,096 |
| Aug 21, 2025 | 419.93 | 420.58 | 414.16 | 417.89 | 417.89 | -0.64% | 2,504,344 |
| Aug 20, 2025 | 414.80 | 421.92 | 412.05 | 420.59 | 420.59 | 1.08% | 4,060,195 |
| Aug 19, 2025 | 419.31 | 421.88 | 414.06 | 416.09 | 416.09 | 0.84% | 3,543,629 |
| Aug 18, 2025 | 407.00 | 413.14 | 405.46 | 412.64 | 412.64 | 1.19% | 3,185,165 |
| Aug 15, 2025 | 415.72 | 416.56 | 407.10 | 407.79 | 407.79 | -2.33% | 3,107,741 |
| Aug 14, 2025 | 409.30 | 419.24 | 407.00 | 417.50 | 417.50 | 0.92% | 3,676,023 |
| Aug 13, 2025 | 415.18 | 415.54 | 410.54 | 413.70 | 413.70 | 0.24% | 4,403,194 |
| Aug 12, 2025 | 411.00 | 418.19 | 409.64 | 412.71 | 412.71 | 1.02% | 2,765,814 |
| Aug 11, 2025 | 416.98 | 418.29 | 406.80 | 408.54 | 408.54 | -1.92% | 3,416,162 |
| Aug 8, 2025 | 420.52 | 421.90 | 415.76 | 416.52 | 416.52 | -0.14% | 2,965,513 |
| Aug 7, 2025 | 426.84 | 427.33 | 409.96 | 417.12 | 417.12 | -2.48% | 4,261,088 |
| Aug 6, 2025 | 433.34 | 434.71 | 425.54 | 427.72 | 427.72 | -1.50% | 2,630,801 |
| Aug 5, 2025 | 427.65 | 439.74 | 426.57 | 434.23 | 434.23 | 0.12% | 4,329,916 |
| Aug 4, 2025 | 430.86 | 436.89 | 429.99 | 433.70 | 433.70 | 1.17% | 4,059,537 |
| Aug 1, 2025 | 426.97 | 430.86 | 421.29 | 428.69 | 428.69 | -2.13% | 4,027,733 |
| Jul 31, 2025 | 434.13 | 441.15 | 433.68 | 438.02 | 438.02 | 0.90% | 4,116,363 |
| Jul 30, 2025 | 430.00 | 436.83 | 426.43 | 434.12 | 434.12 | 0.95% | 3,172,623 |
| Jul 29, 2025 | 434.55 | 435.21 | 424.80 | 430.05 | 430.05 | -0.67% | 2,384,032 |
| Jul 28, 2025 | 431.25 | 436.40 | 431.12 | 432.94 | 432.94 | -0.19% | 2,550,479 |
| Jul 25, 2025 | 429.69 | 434.87 | 428.62 | 433.75 | 433.75 | 0.98% | 2,218,847 |
| Jul 24, 2025 | 427.04 | 430.16 | 424.50 | 429.52 | 429.52 | 0.45% | 2,511,355 |
| Jul 23, 2025 | 420.00 | 428.16 | 419.45 | 427.59 | 427.59 | 2.49% | 3,254,863 |
| Jul 22, 2025 | 410.38 | 418.52 | 410.38 | 417.19 | 417.19 | 1.74% | 2,185,012 |
| Jul 21, 2025 | 417.22 | 417.43 | 409.84 | 410.07 | 410.07 | -0.88% | 1,833,690 |
| Jul 18, 2025 | 418.70 | 419.90 | 412.16 | 413.71 | 412.19 | -1.04% | 2,526,690 |
| Jul 17, 2025 | 414.86 | 419.90 | 412.88 | 418.07 | 416.54 | 1.26% | 2,445,031 |
| Jul 16, 2025 | 405.00 | 413.07 | 403.32 | 412.88 | 411.37 | 2.04% | 3,242,126 |
| Jul 15, 2025 | 406.26 | 408.75 | 403.02 | 404.64 | 403.16 | -0.28% | 2,167,235 |
| Jul 14, 2025 | 404.00 | 406.79 | 402.23 | 405.77 | 404.28 | -0.04% | 2,497,731 |
| Jul 11, 2025 | 405.45 | 406.88 | 401.70 | 405.92 | 404.43 | -0.59% | 2,072,955 |
| Jul 10, 2025 | 404.66 | 412.00 | 403.44 | 408.33 | 406.83 | 1.53% | 3,383,755 |
| Jul 9, 2025 | 399.72 | 403.76 | 396.88 | 402.18 | 400.70 | 2.00% | 3,100,968 |
| Jul 8, 2025 | 392.43 | 395.95 | 391.52 | 394.29 | 392.84 | 0.71% | 2,003,569 |
| Jul 7, 2025 | 398.06 | 398.06 | 388.09 | 391.51 | 390.07 | -1.60% | 3,012,875 |
| Jul 3, 2025 | 398.92 | 402.42 | 397.59 | 397.86 | 396.40 | -0.14% | 1,737,838 |