Skip to main content
Caterpillar Inc. (CAT)
NYSE: CAT · Real-Time Price · USD
398.36
+13.75 (3.58%)
At close: Jan 21, 2025, 4:00 PM
398.00
-0.36 (-0.09%)
After-hours: Jan 21, 2025, 7:37 PM EST

Caterpillar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 2024390.01397.22386.20390.96388.183.36%3,906,800
Sep 25, 2024387.00388.64377.92378.25375.56-1.99%2,661,536
Sep 24, 2024380.00389.43379.50385.93383.193.98%4,024,264
Sep 23, 2024368.99372.97366.98371.17368.530.64%2,442,816
Sep 20, 2024370.40371.45365.84368.82366.20-1.20%5,440,526
Sep 19, 2024363.00374.69361.27373.31370.665.12%4,066,612
Sep 18, 2024355.00361.63352.32355.12352.590.40%1,990,660
Sep 17, 2024350.00354.58349.24353.69351.171.65%2,088,589
Sep 16, 2024348.35351.46344.29347.96345.490.77%1,648,247
Sep 13, 2024342.42347.22340.35345.31342.851.69%2,518,723
Sep 12, 2024335.28341.04333.68339.58337.171.37%1,747,566
Sep 11, 2024333.00335.48326.11335.00332.620.25%1,934,695
Sep 10, 2024335.11335.75329.39334.16331.780.04%1,869,324
Sep 9, 2024333.91336.36332.97334.04331.661.42%2,355,801
Sep 6, 2024334.20338.62328.12329.36327.02-1.26%2,676,623
Sep 5, 2024336.02336.49330.56333.56331.19-0.95%2,525,491
Sep 4, 2024338.59340.85335.29336.75334.36-1.03%1,679,647
Sep 3, 2024352.21352.63338.40340.24337.82-4.45%3,107,219
Aug 30, 2024352.59356.24349.83356.10353.571.27%2,974,052
Aug 29, 2024351.22356.46347.49351.64349.140.99%1,664,658
Aug 28, 2024350.59354.43345.84348.20345.72-0.83%1,514,474
Aug 27, 2024350.35351.72347.10351.12348.62-0.01%1,211,040