Caterpillar Inc. (CAT)
NYSE: CAT · Real-Time Price · USD
497.85
+7.28 (1.48%)
At close: Oct 3, 2025, 4:00 PM EDT
498.75
+0.90 (0.18%)
After-hours: Oct 3, 2025, 7:59 PM EDT

Caterpillar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025493.25504.48492.53497.85497.851.48%2,996,868
Oct 2, 2025486.86495.98484.19490.57490.572.03%2,648,753
Oct 1, 2025474.01483.93471.14480.82480.820.77%2,964,858
Sep 30, 2025471.62477.44470.24477.15477.151.17%2,315,264
Sep 29, 2025468.08472.49467.46471.61471.611.26%2,892,237
Sep 26, 2025465.48468.45462.38465.76465.760.44%2,329,149
Sep 25, 2025464.71468.00459.58463.72463.72-1.29%2,979,229
Sep 24, 2025472.70476.52468.63469.79469.79-0.31%2,776,892
Sep 23, 2025473.26485.34468.19471.26471.26-0.18%3,856,637
Sep 22, 2025467.31473.24459.61472.10472.101.19%3,179,951
Sep 19, 2025470.26472.12462.71466.54466.54-0.09%5,069,345
Sep 18, 2025450.96467.71448.87466.96466.963.62%4,331,863
Sep 17, 2025445.00452.34443.00450.66450.662.27%4,512,193
Sep 16, 2025436.13440.80434.28440.67440.671.09%2,366,493
Sep 15, 2025433.83438.75430.61435.94435.941.02%2,255,875
Sep 12, 2025429.06432.61427.75431.52431.520.03%2,341,766
Sep 11, 2025423.92435.79423.32431.38431.382.00%2,738,072
Sep 10, 2025419.82426.50419.50422.91422.911.15%2,221,280
Sep 9, 2025423.16423.55416.44418.09418.09-1.11%1,710,703
Sep 8, 2025422.65423.91416.78422.78422.78-0.07%1,876,960
Sep 5, 2025420.84424.90417.91423.08423.080.68%1,843,342
Sep 4, 2025415.81420.79414.29420.22420.221.23%1,634,609
Sep 3, 2025418.13418.13411.37415.12415.12-0.22%1,468,519
Sep 2, 2025413.91417.21410.52416.05416.05-0.71%2,329,944
Aug 29, 2025425.41428.10414.37419.04419.04-3.65%3,673,787
Aug 28, 2025434.91435.98432.63434.91434.910.52%1,651,718
Aug 27, 2025429.73435.06428.95432.67432.670.33%1,971,269
Aug 26, 2025431.40432.19427.24431.26431.26-0.24%2,792,215
Aug 25, 2025435.00436.90432.17432.30432.30-0.77%1,858,079
Aug 22, 2025421.61437.84420.05435.67435.674.25%3,785,096
Aug 21, 2025419.93420.58414.16417.89417.89-0.64%2,504,344
Aug 20, 2025414.80421.92412.05420.59420.591.08%4,060,195
Aug 19, 2025419.31421.88414.06416.09416.090.84%3,543,629
Aug 18, 2025407.00413.14405.46412.64412.641.19%3,185,165
Aug 15, 2025415.72416.56407.10407.79407.79-2.33%3,107,741
Aug 14, 2025409.30419.24407.00417.50417.500.92%3,676,023
Aug 13, 2025415.18415.54410.54413.70413.700.24%4,403,194
Aug 12, 2025411.00418.19409.64412.71412.711.02%2,765,814
Aug 11, 2025416.98418.29406.80408.54408.54-1.92%3,416,162
Aug 8, 2025420.52421.90415.76416.52416.52-0.14%2,965,513
Aug 7, 2025426.84427.33409.96417.12417.12-2.48%4,261,088
Aug 6, 2025433.34434.71425.54427.72427.72-1.50%2,630,801
Aug 5, 2025427.65439.74426.57434.23434.230.12%4,329,916
Aug 4, 2025430.86436.89429.99433.70433.701.17%4,059,537
Aug 1, 2025426.97430.86421.29428.69428.69-2.13%4,027,733
Jul 31, 2025434.13441.15433.68438.02438.020.90%4,116,363
Jul 30, 2025430.00436.83426.43434.12434.120.95%3,172,623
Jul 29, 2025434.55435.21424.80430.05430.05-0.67%2,384,032
Jul 28, 2025431.25436.40431.12432.94432.94-0.19%2,550,479
Jul 25, 2025429.69434.87428.62433.75433.750.98%2,218,847