Caterpillar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	590.18	602.72	587.00	599.83	-	1.41%	1,501,520
Dec 3, 2025	581.40	593.24	562.21	591.49	591.49	1.55%	2,543,146
Dec 2, 2025	571.33	585.56	569.06	582.47	582.47	2.54%	2,736,573
Dec 1, 2025	570.41	575.59	567.00	568.06	568.06	-1.34%	1,743,203
Nov 28, 2025	573.79	577.36	572.40	575.76	575.76	0.35%	1,018,659
Nov 26, 2025	566.61	574.88	566.02	573.73	573.73	1.26%	1,987,252
Nov 25, 2025	564.59	567.14	547.55	566.61	566.61	1.25%	2,884,007
Nov 24, 2025	552.13	565.74	550.67	559.60	559.60	1.67%	4,504,873
Nov 21, 2025	545.82	554.99	537.08	550.43	550.43	0.79%	2,862,939
Nov 20, 2025	565.95	568.87	541.00	546.13	546.13	-1.26%	3,194,723
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
Oct 14, 2025	500.58	531.56	499.01	527.47	525.96	4.50%	5,459,830
Oct 13, 2025	502.15	506.38	495.45	504.76	503.31	2.74%	2,618,593
Oct 10, 2025	503.12	511.50	491.30	491.30	489.89	-1.81%	3,889,116
Oct 9, 2025	504.06	506.53	497.14	500.36	498.93	-0.35%	3,114,119
Oct 8, 2025	490.99	509.48	489.34	502.12	500.68	3.17%	3,959,416
Oct 7, 2025	497.93	498.38	483.55	486.71	485.32	-1.75%	2,135,728
Oct 6, 2025	500.42	505.59	493.04	495.38	493.96	-0.50%	2,629,156
Oct 3, 2025	493.25	504.48	492.53	497.85	496.42	1.48%	2,996,868
Oct 2, 2025	486.86	495.98	484.19	490.57	489.16	2.03%	2,648,753
Oct 1, 2025	474.01	483.93	471.14	480.82	479.44	0.77%	2,964,858
Sep 30, 2025	471.62	477.44	470.24	477.15	475.78	1.17%	2,315,264
Sep 29, 2025	468.08	472.49	467.46	471.61	470.26	1.26%	2,892,237
Sep 26, 2025	465.48	468.45	462.38	465.76	464.43	0.44%	2,329,149
Sep 25, 2025	464.71	468.00	459.58	463.72	462.39	-1.29%	2,979,229