Caterpillar Inc. (CAT)
NYSE: CAT
· Real-Time Price · USD
424.21
6.12 (1.46%)
At close: Sep 10, 2025, 2:27 PM
CAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 423.16 | 423.55 | 416.44 | 418.09 | 418.09 | -1.11% | 1,703,454 |
| Sep 8, 2025 | 422.65 | 423.91 | 416.78 | 422.78 | 422.78 | -0.07% | 1,876,960 |
| Sep 5, 2025 | 420.84 | 424.90 | 417.91 | 423.08 | 423.08 | 0.68% | 1,843,342 |
| Sep 4, 2025 | 415.81 | 420.79 | 414.29 | 420.22 | 420.22 | 1.23% | 1,634,609 |
| Sep 3, 2025 | 418.13 | 418.13 | 411.37 | 415.12 | 415.12 | -0.22% | 1,496,741 |
| Sep 2, 2025 | 413.91 | 417.21 | 410.52 | 416.05 | 416.05 | -0.71% | 2,329,944 |
| Aug 29, 2025 | 425.41 | 428.10 | 414.37 | 419.04 | 419.04 | -3.65% | 3,673,800 |
| Aug 28, 2025 | 434.91 | 435.98 | 432.63 | 434.91 | 434.91 | 0.52% | 1,651,718 |
| Aug 27, 2025 | 429.73 | 435.06 | 428.95 | 432.67 | 432.67 | 0.33% | 1,971,269 |
| Aug 26, 2025 | 431.40 | 432.19 | 427.24 | 431.26 | 431.26 | -0.24% | 2,792,215 |
| Aug 25, 2025 | 435.00 | 436.90 | 432.17 | 432.30 | 432.30 | -0.77% | 1,858,079 |
| Aug 22, 2025 | 421.61 | 437.84 | 420.05 | 435.67 | 435.67 | 4.25% | 3,785,100 |
| Aug 21, 2025 | 419.93 | 420.58 | 414.16 | 417.89 | 417.89 | -0.64% | 2,504,344 |
| Aug 20, 2025 | 414.80 | 421.92 | 412.05 | 420.59 | 420.59 | 1.08% | 4,060,200 |
| Aug 19, 2025 | 419.31 | 421.88 | 414.06 | 416.09 | 416.09 | 0.84% | 3,543,629 |
| Aug 18, 2025 | 407.00 | 413.14 | 405.46 | 412.64 | 412.64 | 1.19% | 3,185,200 |
| Aug 15, 2025 | 415.72 | 416.56 | 407.10 | 407.79 | 407.79 | -2.33% | 3,107,741 |
| Aug 14, 2025 | 409.30 | 419.24 | 407.00 | 417.50 | 417.50 | 0.92% | 3,676,023 |
| Aug 13, 2025 | 415.18 | 415.54 | 410.54 | 413.70 | 413.70 | 0.24% | 4,403,194 |
| Aug 12, 2025 | 411.00 | 418.19 | 409.64 | 412.71 | 412.71 | 1.02% | 2,765,814 |