Caterpillar Inc. (CAT)
NYSE: CAT
· Real-Time Price · USD
497.86
7.29 (1.49%)
At close: Oct 03, 2025, 3:59 PM
498.75
0.18%
After-hours: Oct 03, 2025, 07:55 PM EDT
CAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 493.25 | 504.48 | 492.53 | 497.85 | 497.85 | 1.48% | 2,983,850 |
| Oct 2, 2025 | 486.86 | 495.98 | 484.19 | 490.57 | 490.57 | 2.03% | 2,648,753 |
| Oct 1, 2025 | 474.01 | 483.93 | 471.14 | 480.82 | 480.82 | 0.77% | 2,964,858 |
| Sep 30, 2025 | 471.62 | 477.44 | 470.24 | 477.15 | 477.15 | 1.17% | 2,315,300 |
| Sep 29, 2025 | 468.08 | 472.49 | 467.46 | 471.61 | 471.61 | 1.26% | 2,892,237 |
| Sep 26, 2025 | 465.48 | 468.45 | 462.38 | 465.76 | 465.76 | 0.44% | 2,329,149 |
| Sep 25, 2025 | 464.71 | 468.00 | 459.58 | 463.72 | 463.72 | -1.29% | 2,979,229 |
| Sep 24, 2025 | 472.70 | 476.52 | 468.63 | 469.79 | 469.79 | -0.31% | 2,776,892 |
| Sep 23, 2025 | 473.26 | 485.34 | 468.19 | 471.26 | 471.26 | -0.18% | 3,856,637 |
| Sep 22, 2025 | 467.31 | 473.24 | 459.61 | 472.10 | 472.10 | 1.19% | 3,180,000 |
| Sep 19, 2025 | 470.26 | 472.12 | 462.71 | 466.54 | 466.54 | -0.09% | 5,069,345 |
| Sep 18, 2025 | 450.96 | 467.71 | 448.87 | 466.96 | 466.96 | 3.62% | 4,331,900 |
| Sep 17, 2025 | 445.00 | 452.34 | 443.00 | 450.66 | 450.66 | 2.27% | 4,512,200 |
| Sep 16, 2025 | 436.13 | 440.80 | 434.28 | 440.67 | 440.67 | 1.09% | 2,366,493 |
| Sep 15, 2025 | 433.83 | 438.75 | 430.61 | 435.94 | 435.94 | 1.02% | 2,255,875 |
| Sep 12, 2025 | 429.06 | 432.61 | 427.75 | 431.52 | 431.52 | 0.03% | 2,341,800 |
| Sep 11, 2025 | 423.92 | 435.79 | 423.32 | 431.38 | 431.38 | 2.00% | 2,738,072 |
| Sep 10, 2025 | 419.82 | 426.50 | 419.50 | 422.91 | 422.91 | 1.15% | 2,221,280 |
| Sep 9, 2025 | 423.16 | 423.55 | 416.44 | 418.09 | 418.09 | -1.11% | 1,710,703 |
| Sep 8, 2025 | 422.65 | 423.91 | 416.78 | 422.78 | 422.78 | -0.07% | 1,876,960 |
Page 1 of 136