Caterpillar Inc. (CAT)
NYSE: CAT · Real-Time Price · USD
323.11
-0.57 (-0.18%)
May 5, 2025, 4:00 PM EDT - Market closed

Caterpillar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 2025319.38326.47319.38323.11323.11-0.18%1,829,247
May 2, 2025318.48324.67318.48323.68323.683.10%3,765,238
May 1, 2025311.38318.89311.02313.96313.961.52%2,961,232
Apr 30, 2025315.21316.05302.18309.27309.270.61%5,124,833
Apr 29, 2025305.00308.67302.91307.40307.400.11%2,651,012
Apr 28, 2025306.45311.43303.85307.06307.060.20%2,189,801
Apr 25, 2025305.10307.99303.91306.45306.45-0.13%2,162,570
Apr 24, 2025297.43308.21297.07306.86306.863.75%2,874,396
Apr 23, 2025301.34305.36295.18295.77295.771.58%2,458,327
Apr 22, 2025287.50293.23287.00291.17291.172.26%2,231,223
Apr 21, 2025289.33291.00282.46284.74284.74-3.23%2,978,308
Apr 17, 2025292.17297.70291.90294.25292.801.42%2,717,624
Apr 16, 2025292.71295.73287.61290.14288.71-1.12%3,017,437
Apr 15, 2025296.83301.73292.39293.43291.98-1.57%3,611,291
Apr 14, 2025298.67302.48295.71298.12296.651.59%2,758,813
Apr 11, 2025288.95295.41284.14293.45292.001.48%3,197,931
Apr 10, 2025296.68298.27279.80289.16287.74-3.94%4,116,825
Apr 9, 2025270.76301.86269.13301.01299.539.88%6,457,333
Apr 8, 2025289.89291.78268.28273.94272.59-2.19%4,989,008
Apr 7, 2025276.00294.35267.30280.06278.68-2.78%7,824,699
Apr 4, 2025285.00294.29281.50288.08286.66-5.78%7,216,842
Apr 3, 2025319.67324.70305.00305.76304.25-8.64%4,638,692
Apr 2, 2025326.13336.35326.10334.66333.011.24%1,747,616
Apr 1, 2025327.01332.21323.89330.57328.940.23%1,955,410
Mar 31, 2025325.63331.98322.00329.80328.180.03%2,837,768
Mar 28, 2025337.00338.25328.05329.69328.07-2.83%1,965,493
Mar 27, 2025341.08342.00336.63339.30337.63-0.53%1,481,115
Mar 26, 2025343.36347.27338.79341.11339.43-0.44%1,705,089
Mar 25, 2025343.58344.81340.83342.62340.930.28%1,678,009
Mar 24, 2025340.55343.15339.29341.67339.991.75%2,277,496
Mar 21, 2025331.21335.95329.21335.78334.13-0.14%6,766,101
Mar 20, 2025334.57339.78333.61336.25334.59-0.70%2,782,873
Mar 19, 2025336.93342.00336.67338.62336.950.57%2,407,288
Mar 18, 2025342.00342.00335.35336.71335.05-1.73%3,310,243
Mar 17, 2025339.74344.36339.00342.64340.950.88%1,684,083
Mar 14, 2025337.72341.99336.95339.64337.971.90%1,936,119
Mar 13, 2025336.03340.65331.67333.31331.67-1.43%2,490,395
Mar 12, 2025343.03344.91335.45338.13336.46-0.48%1,816,667
Mar 11, 2025343.92345.15336.37339.77338.10-1.58%3,191,100
Mar 10, 2025345.00352.41341.85345.21343.51-1.45%2,793,024
Mar 7, 2025339.40352.12339.40350.30348.572.72%3,063,803
Mar 6, 2025335.27341.91332.52341.01339.330.74%2,234,096
Mar 5, 2025329.12339.51328.65338.49336.823.59%3,189,095
Mar 4, 2025327.39331.92318.68326.75325.14-1.59%3,500,232
Mar 3, 2025347.63348.15330.03332.04330.40-3.46%2,569,655
Feb 28, 2025341.98344.90338.74343.95342.261.16%3,210,269
Feb 27, 2025343.65346.92338.46340.00338.33-0.75%1,971,027
Feb 26, 2025345.45348.78340.12342.58340.890.06%2,397,754
Feb 25, 2025341.00344.23336.38342.36340.671.01%3,323,544
Feb 24, 2025343.39345.45336.23338.92337.25-0.33%2,513,291