Caterpillar Inc. (CAT)
NYSE: CAT · Real-Time Price · USD
351.37
+7.98 (2.32%)
May 27, 2025, 3:57 PM - Market open
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 349.95 | 353.34 | 346.62 | 351.48 | - | 2.36% | 1,407,692 |
| May 23, 2025 | 337.63 | 344.94 | 336.24 | 343.39 | 343.39 | -0.52% | 1,936,728 |
| May 22, 2025 | 342.00 | 347.37 | 340.59 | 345.19 | 345.19 | 0.78% | 2,174,286 |
| May 21, 2025 | 346.64 | 348.42 | 341.65 | 342.51 | 342.51 | -2.00% | 2,093,731 |
| May 20, 2025 | 350.84 | 352.46 | 347.49 | 349.49 | 349.49 | -0.87% | 2,266,041 |
| May 19, 2025 | 349.70 | 352.96 | 348.54 | 352.57 | 352.57 | -0.29% | 2,277,960 |
| May 16, 2025 | 351.54 | 354.22 | 348.24 | 353.58 | 353.58 | 1.08% | 2,561,699 |
| May 15, 2025 | 349.44 | 351.34 | 348.50 | 349.81 | 349.81 | 0.04% | 1,580,642 |
| May 14, 2025 | 351.72 | 352.43 | 348.78 | 349.66 | 349.66 | -0.82% | 2,052,201 |
| May 13, 2025 | 348.93 | 355.33 | 348.07 | 352.54 | 352.54 | 2.92% | 4,132,547 |
| May 12, 2025 | 343.11 | 351.00 | 339.73 | 342.55 | 342.55 | 5.20% | 4,592,046 |
| May 9, 2025 | 325.65 | 327.74 | 323.31 | 325.62 | 325.62 | 0.42% | 1,646,273 |
| May 8, 2025 | 324.88 | 328.87 | 322.90 | 324.25 | 324.25 | 1.24% | 2,553,435 |
| May 7, 2025 | 322.74 | 322.80 | 318.11 | 320.29 | 320.29 | -0.19% | 1,555,975 |
| May 6, 2025 | 321.55 | 324.10 | 319.85 | 320.89 | 320.89 | -0.69% | 1,724,184 |
| May 5, 2025 | 319.38 | 326.47 | 319.38 | 323.11 | 323.11 | -0.18% | 1,829,247 |
| May 2, 2025 | 318.48 | 324.67 | 318.48 | 323.68 | 323.68 | 3.10% | 3,765,238 |
| May 1, 2025 | 311.38 | 318.89 | 311.02 | 313.96 | 313.96 | 1.52% | 2,961,232 |
| Apr 30, 2025 | 315.21 | 316.05 | 302.18 | 309.27 | 309.27 | 0.61% | 5,124,833 |
| Apr 29, 2025 | 305.00 | 308.67 | 302.91 | 307.40 | 307.40 | 0.11% | 2,651,012 |
| Apr 28, 2025 | 306.45 | 311.43 | 303.85 | 307.06 | 307.06 | 0.20% | 2,189,801 |
| Apr 25, 2025 | 305.10 | 307.99 | 303.91 | 306.45 | 306.45 | -0.13% | 2,162,570 |
| Apr 24, 2025 | 297.43 | 308.21 | 297.07 | 306.86 | 306.86 | 3.75% | 2,874,396 |
| Apr 23, 2025 | 301.34 | 305.36 | 295.18 | 295.77 | 295.77 | 1.58% | 2,458,327 |
| Apr 22, 2025 | 287.50 | 293.23 | 287.00 | 291.17 | 291.17 | 2.26% | 2,231,223 |
| Apr 21, 2025 | 289.33 | 291.00 | 282.46 | 284.74 | 284.74 | -3.23% | 2,978,308 |
| Apr 17, 2025 | 292.17 | 297.70 | 291.90 | 294.25 | 292.80 | 1.42% | 2,717,624 |
| Apr 16, 2025 | 292.71 | 295.73 | 287.61 | 290.14 | 288.71 | -1.12% | 3,017,437 |
| Apr 15, 2025 | 296.83 | 301.73 | 292.39 | 293.43 | 291.98 | -1.57% | 3,611,291 |
| Apr 14, 2025 | 298.67 | 302.48 | 295.71 | 298.12 | 296.65 | 1.59% | 2,758,813 |
| Apr 11, 2025 | 288.95 | 295.41 | 284.14 | 293.45 | 292.00 | 1.48% | 3,197,931 |
| Apr 10, 2025 | 296.68 | 298.27 | 279.80 | 289.16 | 287.74 | -3.94% | 4,116,825 |
| Apr 9, 2025 | 270.76 | 301.86 | 269.13 | 301.01 | 299.53 | 9.88% | 6,457,333 |
| Apr 8, 2025 | 289.89 | 291.78 | 268.28 | 273.94 | 272.59 | -2.19% | 4,989,008 |
| Apr 7, 2025 | 276.00 | 294.35 | 267.30 | 280.06 | 278.68 | -2.78% | 7,824,699 |
| Apr 4, 2025 | 285.00 | 294.29 | 281.50 | 288.08 | 286.66 | -5.78% | 7,216,842 |
| Apr 3, 2025 | 319.67 | 324.70 | 305.00 | 305.76 | 304.25 | -8.64% | 4,638,692 |
| Apr 2, 2025 | 326.13 | 336.35 | 326.10 | 334.66 | 333.01 | 1.24% | 1,747,616 |
| Apr 1, 2025 | 327.01 | 332.21 | 323.89 | 330.57 | 328.94 | 0.23% | 1,955,410 |
| Mar 31, 2025 | 325.63 | 331.98 | 322.00 | 329.80 | 328.18 | 0.03% | 2,837,768 |
| Mar 28, 2025 | 337.00 | 338.25 | 328.05 | 329.69 | 328.07 | -2.83% | 1,965,493 |
| Mar 27, 2025 | 341.08 | 342.00 | 336.63 | 339.30 | 337.63 | -0.53% | 1,481,115 |
| Mar 26, 2025 | 343.36 | 347.27 | 338.79 | 341.11 | 339.43 | -0.44% | 1,705,089 |
| Mar 25, 2025 | 343.58 | 344.81 | 340.83 | 342.62 | 340.93 | 0.28% | 1,678,009 |
| Mar 24, 2025 | 340.55 | 343.15 | 339.29 | 341.67 | 339.99 | 1.75% | 2,277,496 |
| Mar 21, 2025 | 331.21 | 335.95 | 329.21 | 335.78 | 334.13 | -0.14% | 6,766,101 |
| Mar 20, 2025 | 334.57 | 339.78 | 333.61 | 336.25 | 334.59 | -0.70% | 2,782,873 |
| Mar 19, 2025 | 336.93 | 342.00 | 336.67 | 338.62 | 336.95 | 0.57% | 2,407,288 |
| Mar 18, 2025 | 342.00 | 342.00 | 335.35 | 336.71 | 335.05 | -1.73% | 3,310,243 |
| Mar 17, 2025 | 339.74 | 344.36 | 339.00 | 342.64 | 340.95 | 0.88% | 1,684,083 |