Caterpillar Inc. (CAT)
NYSE: CAT · Real-Time Price · USD
583.76
+1.34 (0.23%)
At close: Dec 24, 2025, 4:00 PM EST
583.68
-0.08 (-0.01%)
After-hours: Dec 24, 2025, 4:55 PM EST
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 582.66 | 587.13 | 581.00 | 583.76 | 583.76 | 0.23% | 860,555 |
| Dec 23, 2025 | 580.50 | 588.71 | 580.50 | 582.42 | 582.42 | - | 1,723,225 |
| Dec 22, 2025 | 584.49 | 585.79 | 575.69 | 582.41 | 582.41 | 1.07% | 2,077,654 |
| Dec 19, 2025 | 572.69 | 581.73 | 570.33 | 576.22 | 576.22 | 1.84% | 4,919,748 |
| Dec 18, 2025 | 568.50 | 574.66 | 561.91 | 565.83 | 565.83 | 0.70% | 2,192,018 |
| Dec 17, 2025 | 587.59 | 591.00 | 557.46 | 561.89 | 561.89 | -4.59% | 3,753,312 |
| Dec 16, 2025 | 590.70 | 598.66 | 586.28 | 588.93 | 588.93 | -0.14% | 2,319,382 |
| Dec 15, 2025 | 602.53 | 604.15 | 587.89 | 589.76 | 589.76 | -1.36% | 3,968,606 |
| Dec 12, 2025 | 626.00 | 627.50 | 595.78 | 597.89 | 597.89 | -4.43% | 4,581,053 |
| Dec 11, 2025 | 610.45 | 626.81 | 604.26 | 625.61 | 625.61 | 1.67% | 2,779,489 |
| Dec 10, 2025 | 600.13 | 617.23 | 598.69 | 615.35 | 615.35 | 3.53% | 2,797,893 |
| Dec 9, 2025 | 593.05 | 599.99 | 592.23 | 594.36 | 594.36 | -0.36% | 1,755,275 |
| Dec 8, 2025 | 604.66 | 604.85 | 591.93 | 596.50 | 596.50 | -1.11% | 1,822,521 |
| Dec 5, 2025 | 604.00 | 607.00 | 597.74 | 603.17 | 603.17 | 0.67% | 2,177,278 |
| Dec 4, 2025 | 590.18 | 602.72 | 587.00 | 599.15 | 599.15 | 1.30% | 2,313,594 |
| Dec 3, 2025 | 581.40 | 593.24 | 562.21 | 591.49 | 591.49 | 1.55% | 2,545,695 |
| Dec 2, 2025 | 571.33 | 585.56 | 569.06 | 582.47 | 582.47 | 2.54% | 2,749,464 |
| Dec 1, 2025 | 570.41 | 575.59 | 567.00 | 568.06 | 568.06 | -1.34% | 1,764,470 |
| Nov 28, 2025 | 573.79 | 577.36 | 572.40 | 575.76 | 575.76 | 0.35% | 1,019,499 |
| Nov 26, 2025 | 566.61 | 574.88 | 566.02 | 573.73 | 573.73 | 1.26% | 1,995,114 |
| Nov 25, 2025 | 564.59 | 567.14 | 547.55 | 566.61 | 566.61 | 1.25% | 3,105,486 |
| Nov 24, 2025 | 552.13 | 565.74 | 550.67 | 559.60 | 559.60 | 1.67% | 4,653,463 |
| Nov 21, 2025 | 545.82 | 554.99 | 537.08 | 550.43 | 550.43 | 0.79% | 2,921,913 |
| Nov 20, 2025 | 565.95 | 568.87 | 541.00 | 546.13 | 546.13 | -1.26% | 3,195,043 |
| Nov 19, 2025 | 550.00 | 560.91 | 547.64 | 553.11 | 553.11 | 1.14% | 1,880,907 |
| Nov 18, 2025 | 543.35 | 551.57 | 538.05 | 546.88 | 546.88 | -0.94% | 1,918,917 |
| Nov 17, 2025 | 552.59 | 561.59 | 547.57 | 552.05 | 552.05 | -0.36% | 1,941,133 |
| Nov 14, 2025 | 548.96 | 558.31 | 541.00 | 554.03 | 554.03 | 0.09% | 2,764,743 |
| 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% | 2,701,295 |
| 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 | 525.57 | -2.57% | 2,814,681 |
| Oct 16, 2025 | 538.06 | 544.99 | 534.70 | 540.96 | 539.41 | 1.29% | 3,463,082 |
| Oct 15, 2025 | 534.20 | 538.45 | 527.21 | 534.05 | 532.52 | 1.25% | 3,447,104 |