Skip to main content
Caterpillar Inc. (CAT)
NYSE: CAT · Real-Time Price · USD
340.04
-9.11 (-2.61%)
Feb 21, 2025, 4:00 PM EST - Market closed

Caterpillar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025350.53352.00337.60340.04340.04-2.61%3,225,242
Feb 20, 2025355.00356.85347.45349.15349.15-1.09%2,174,066
Feb 19, 2025351.87353.85349.59353.00353.00-0.28%2,211,123
Feb 18, 2025355.47356.93351.11354.00354.000.19%3,120,367
Feb 14, 2025356.60358.88352.80353.32353.32-0.11%2,045,278
Feb 13, 2025352.57357.59350.42353.70353.700.47%3,547,192
Feb 12, 2025357.00358.93351.44352.04352.04-2.81%2,833,093
Feb 11, 2025361.74364.42360.98362.23362.23-0.27%1,516,854
Feb 10, 2025365.33366.24361.55363.22363.22-0.18%1,944,675
Feb 7, 2025369.25369.53362.58363.88363.88-0.43%1,804,954
Feb 6, 2025363.90367.54362.52365.45365.451.84%3,007,274
Feb 5, 2025362.87363.00357.20358.85358.85-0.86%2,134,445
Feb 4, 2025369.66369.66359.41361.95361.950.11%2,709,817
Feb 3, 2025364.14368.55359.69361.55361.55-2.66%3,079,283
Jan 31, 2025377.46378.00371.28371.44371.44-0.94%2,859,000
Jan 30, 2025373.50380.81373.16374.98374.98-4.64%4,234,597
Jan 29, 2025391.94399.36391.12393.23393.230.75%2,675,819
Jan 28, 2025394.04396.88386.48390.29390.29-1.19%1,788,939
Jan 27, 2025397.19399.54389.92394.98394.98-3.10%2,964,352
Jan 24, 2025405.73409.40405.28407.63407.630.30%1,938,183
Jan 23, 2025397.37409.59397.27406.40406.402.21%2,587,401
Jan 22, 2025398.68400.48395.11397.61397.61-0.19%1,994,791
Jan 21, 2025391.00402.58390.80398.36398.363.20%3,144,508
Jan 17, 2025384.70386.85382.00386.02384.661.44%2,605,870
Jan 16, 2025376.31381.42374.72380.55379.211.51%1,974,718
Jan 15, 2025379.14379.94374.33374.89373.570.89%1,984,512
Jan 14, 2025365.49372.00365.18371.57370.262.50%2,331,660
Jan 13, 2025352.96363.20351.80362.50361.223.28%2,745,954
Jan 10, 2025357.83359.85349.80351.00349.76-2.79%2,774,045
Jan 8, 2025362.45362.88357.70361.07359.80-0.53%1,828,830
Jan 7, 2025364.13366.09361.09363.00361.72-0.33%1,607,627
Jan 6, 2025367.00370.84362.58364.20362.920.11%1,590,975
Jan 3, 2025361.59364.48359.49363.79362.511.12%1,391,959
Jan 2, 2025365.51368.85358.09359.77358.50-0.82%1,803,731
Dec 31, 2024363.50365.77361.80362.76361.48-0.07%1,168,071
Dec 30, 2024360.43364.82358.74363.01361.73-0.51%1,422,636
Dec 27, 2024363.39367.40361.75364.86363.57-0.62%1,245,823
Dec 26, 2024365.05367.49363.87367.12365.83-0.12%1,098,408
Dec 24, 2024364.45367.57362.66367.57366.270.60%886,018
Dec 23, 2024364.87366.35361.50365.39364.10-0.18%1,804,875
Dec 20, 2024358.50371.49357.24366.04364.751.57%5,141,960
Dec 19, 2024368.44369.57360.01360.37359.10-0.97%2,619,200
Dec 18, 2024378.70381.16363.03363.89362.61-3.17%2,820,729
Dec 17, 2024376.03378.89373.83375.80374.48-0.82%2,138,650
Dec 16, 2024381.77382.32377.76378.92377.58-0.42%1,311,206
Dec 13, 2024380.60382.89378.89380.51379.17-0.07%2,035,063
Dec 12, 2024389.05389.87380.15380.78379.44-2.08%1,804,628
Dec 11, 2024390.48391.35387.43388.87387.500.12%1,651,616
Dec 10, 2024390.72395.47385.61388.39387.02-2.72%2,250,982
Dec 9, 2024402.54409.71398.44399.26397.851.07%1,739,787
Dec 6, 2024398.15399.74392.74395.03393.640.01%1,331,099
Dec 5, 2024400.50401.43394.21394.98393.59-1.13%1,291,385
Dec 4, 2024398.57401.47396.13399.51398.100.06%1,193,925
Dec 3, 2024403.52405.53396.60399.26397.85-0.81%1,716,152
Dec 2, 2024407.46408.15400.79402.51401.09-0.89%1,548,651
Nov 29, 2024407.33411.19405.00406.11404.680.60%1,962,112
Nov 27, 2024408.40412.12403.24403.70402.28-1.01%1,371,922
Nov 26, 2024403.65408.41401.76407.83406.390.54%1,796,714
Nov 25, 2024400.00407.15400.00405.65404.222.05%4,398,020
Nov 22, 2024390.36398.16387.89397.49396.092.03%1,893,407
Nov 21, 2024383.92392.02379.00389.59388.222.12%1,833,547
Nov 20, 2024384.01386.20378.47381.50380.15-0.22%1,859,725
Nov 19, 2024378.03383.25378.03382.33380.98-0.55%1,793,407
Nov 18, 2024386.00386.30382.92384.46383.100.10%1,626,303
Nov 15, 2024385.99388.49382.20384.07382.72-0.85%2,165,453
Nov 14, 2024388.50390.18386.21387.36385.990.07%1,372,462
Nov 13, 2024388.95391.20385.67387.07385.71-1.51%2,002,200
Nov 12, 2024397.79398.73391.15393.01391.62-0.89%1,737,372
Nov 11, 2024397.91402.08395.01396.54395.140.81%1,859,182
Nov 8, 2024400.96403.06392.40393.37391.98-3.64%3,345,862
Nov 7, 2024414.92418.50407.54408.21406.77-2.08%3,211,102
Nov 6, 2024405.17418.30404.01416.88415.418.74%4,720,049
Nov 5, 2024377.13386.07375.65383.37382.021.82%1,724,115
Nov 4, 2024378.10381.49375.30376.52375.19-0.82%1,793,751
Nov 1, 2024378.07383.27376.94379.63378.290.91%1,633,361
Oct 31, 2024377.35378.91372.75376.20374.87-0.80%2,394,488
Oct 30, 2024374.00388.26367.20379.24377.90-2.13%4,037,464
Oct 29, 2024389.50389.60385.55387.51386.14-0.79%2,186,415
Oct 28, 2024388.39391.57387.37390.61389.231.20%3,213,934
Oct 25, 2024389.61392.03384.31385.97384.61-0.28%1,606,883
Oct 24, 2024386.95388.36382.22387.06385.700.34%1,844,245
Oct 23, 2024386.95390.03382.69385.73384.37-0.70%1,501,236
Oct 22, 2024389.73391.29385.73388.46387.09-0.52%1,523,872
Oct 21, 2024392.29393.15389.24390.48389.10-0.86%2,376,089
Oct 18, 2024396.25396.45389.72393.86391.06-0.16%3,024,091
Oct 17, 2024395.15397.12393.16394.49391.680.22%1,561,648
Oct 16, 2024387.40394.60386.93393.62390.821.45%1,551,797
Oct 15, 2024390.63392.47387.59387.99385.23-1.51%2,715,320
Oct 14, 2024393.39396.29386.87393.95391.15-2.01%3,006,132
Oct 11, 2024396.64403.60396.64402.02399.161.36%2,110,351
Oct 10, 2024395.18396.96390.50396.64393.820.11%1,331,845
Oct 9, 2024388.17396.60387.50396.19393.372.12%1,757,882
Oct 8, 2024394.26395.00384.85387.96385.20-2.58%2,438,847
Oct 7, 2024396.45401.17396.14398.25395.420.29%2,224,513
Oct 4, 2024396.72397.46391.85397.09394.271.53%1,675,430
Oct 3, 2024392.34394.00388.72391.09388.31-0.75%1,866,089
Oct 2, 2024391.98395.66388.64394.05391.250.42%1,768,062
Oct 1, 2024391.27395.49386.63392.39389.600.32%2,091,388
Sep 30, 2024389.38392.76386.82391.12388.340.01%2,251,585
Sep 27, 2024391.00395.56389.14391.08388.300.03%2,683,768