Caterpillar Inc. (CAT)
NYSE: CAT · Real-Time Price · USD
553.89
+0.34 (0.06%)
Nov 14, 2025, 1:05 PM EST - Market open
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 548.96 | 558.25 | 541.00 | 556.79 | - | 0.59% | 1,172,291 |
| Nov 13, 2025 | 572.77 | 576.82 | 544.63 | 553.55 | 553.55 | -3.40% | 3,458,688 |
| Nov 12, 2025 | 570.50 | 581.27 | 570.50 | 573.02 | 573.02 | 0.90% | 2,645,380 |
| Nov 11, 2025 | 568.72 | 570.45 | 560.26 | 567.93 | 567.93 | -0.51% | 1,517,433 |
| Nov 10, 2025 | 570.00 | 574.18 | 561.51 | 570.85 | 570.85 | 1.38% | 1,830,279 |
| Nov 7, 2025 | 563.55 | 565.58 | 550.33 | 563.10 | 563.10 | -1.17% | 2,320,052 |
| Nov 6, 2025 | 573.20 | 583.99 | 564.23 | 569.78 | 569.78 | 0.11% | 2,246,131 |
| Nov 5, 2025 | 551.94 | 574.01 | 550.36 | 569.15 | 569.15 | 3.94% | 2,687,069 |
| Nov 4, 2025 | 565.00 | 566.50 | 545.20 | 547.58 | 547.58 | -4.03% | 3,440,740 |
| Nov 3, 2025 | 575.93 | 576.22 | 565.39 | 570.59 | 570.59 | -1.16% | 2,439,751 |
| Oct 31, 2025 | 584.03 | 587.05 | 571.35 | 577.26 | 577.26 | -1.01% | 2,974,760 |
| Oct 30, 2025 | 577.89 | 593.77 | 575.77 | 583.15 | 583.15 | -0.40% | 2,574,806 |
| Oct 29, 2025 | 558.18 | 596.21 | 558.00 | 585.49 | 585.49 | 11.63% | 6,948,546 |
| Oct 28, 2025 | 525.96 | 530.29 | 521.67 | 524.47 | 524.47 | -0.49% | 2,775,399 |
| Oct 27, 2025 | 527.05 | 529.47 | 521.43 | 527.07 | 527.07 | 0.83% | 2,493,765 |
| Oct 24, 2025 | 522.86 | 527.23 | 521.02 | 522.73 | 522.73 | 0.43% | 2,392,328 |
| Oct 23, 2025 | 518.33 | 522.89 | 513.01 | 520.50 | 520.50 | 1.28% | 2,619,367 |
| Oct 22, 2025 | 525.73 | 525.80 | 510.21 | 513.91 | 513.91 | -2.05% | 4,149,408 |
| Oct 21, 2025 | 525.07 | 533.38 | 522.04 | 524.65 | 524.65 | -1.23% | 2,259,080 |
| Oct 20, 2025 | 529.56 | 534.20 | 526.94 | 531.18 | 531.18 | 0.78% | 2,170,839 |
| Oct 17, 2025 | 537.38 | 542.21 | 526.97 | 527.08 | 525.59 | -2.57% | 2,814,681 |
| Oct 16, 2025 | 538.06 | 544.99 | 534.70 | 540.96 | 539.43 | 1.29% | 3,463,082 |
| Oct 15, 2025 | 534.20 | 538.45 | 527.21 | 534.05 | 532.54 | 1.25% | 3,447,104 |
| Oct 14, 2025 | 500.58 | 531.56 | 499.01 | 527.47 | 525.98 | 4.50% | 5,459,830 |
| Oct 13, 2025 | 502.15 | 506.38 | 495.45 | 504.76 | 503.33 | 2.74% | 2,618,593 |
| Oct 10, 2025 | 503.12 | 511.50 | 491.30 | 491.30 | 489.91 | -1.81% | 3,889,116 |
| Oct 9, 2025 | 504.06 | 506.53 | 497.14 | 500.36 | 498.94 | -0.35% | 3,114,119 |
| Oct 8, 2025 | 490.99 | 509.48 | 489.34 | 502.12 | 500.70 | 3.17% | 3,959,416 |
| Oct 7, 2025 | 497.93 | 498.38 | 483.55 | 486.71 | 485.33 | -1.75% | 2,135,728 |
| Oct 6, 2025 | 500.42 | 505.59 | 493.04 | 495.38 | 493.98 | -0.50% | 2,629,156 |
| Oct 3, 2025 | 493.25 | 504.48 | 492.53 | 497.85 | 496.44 | 1.48% | 2,996,868 |
| Oct 2, 2025 | 486.86 | 495.98 | 484.19 | 490.57 | 489.18 | 2.03% | 2,648,753 |
| Oct 1, 2025 | 474.01 | 483.93 | 471.14 | 480.82 | 479.46 | 0.77% | 2,964,858 |
| Sep 30, 2025 | 471.62 | 477.44 | 470.24 | 477.15 | 475.80 | 1.17% | 2,315,264 |
| Sep 29, 2025 | 468.08 | 472.49 | 467.46 | 471.61 | 470.27 | 1.26% | 2,892,237 |
| Sep 26, 2025 | 465.48 | 468.45 | 462.38 | 465.76 | 464.44 | 0.44% | 2,329,149 |
| Sep 25, 2025 | 464.71 | 468.00 | 459.58 | 463.72 | 462.41 | -1.29% | 2,979,229 |
| Sep 24, 2025 | 472.70 | 476.52 | 468.63 | 469.79 | 468.46 | -0.31% | 2,776,892 |
| Sep 23, 2025 | 473.26 | 485.34 | 468.19 | 471.26 | 469.92 | -0.18% | 3,856,637 |
| Sep 22, 2025 | 467.31 | 473.24 | 459.61 | 472.10 | 470.76 | 1.19% | 3,179,951 |
| Sep 19, 2025 | 470.26 | 472.12 | 462.71 | 466.54 | 465.22 | -0.09% | 5,069,345 |
| Sep 18, 2025 | 450.96 | 467.71 | 448.87 | 466.96 | 465.64 | 3.62% | 4,331,863 |
| Sep 17, 2025 | 445.00 | 452.34 | 443.00 | 450.66 | 449.38 | 2.27% | 4,512,193 |
| Sep 16, 2025 | 436.13 | 440.80 | 434.28 | 440.67 | 439.42 | 1.09% | 2,366,493 |
| Sep 15, 2025 | 433.83 | 438.75 | 430.61 | 435.94 | 434.70 | 1.02% | 2,255,875 |
| Sep 12, 2025 | 429.06 | 432.61 | 427.75 | 431.52 | 430.30 | 0.03% | 2,341,766 |
| Sep 11, 2025 | 423.92 | 435.79 | 423.32 | 431.38 | 430.16 | 2.00% | 2,738,072 |
| Sep 10, 2025 | 419.82 | 426.50 | 419.50 | 422.91 | 421.71 | 1.15% | 2,221,280 |
| Sep 9, 2025 | 423.16 | 423.55 | 416.44 | 418.09 | 416.91 | -1.11% | 1,710,703 |
| Sep 8, 2025 | 422.65 | 423.91 | 416.78 | 422.78 | 421.58 | -0.07% | 1,876,960 |