Caterpillar Inc. (CAT)
NYSE: CAT
· Real-Time Price · USD
411.04
-6.46 (-1.55%)
At close: Aug 15, 2025, 12:46 PM
CAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 409.30 | 419.24 | 407.00 | 417.50 | 417.50 | 0.92% | 3,630,337 |
| 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 |
| Aug 11, 2025 | 416.98 | 418.29 | 406.80 | 408.54 | 408.54 | -1.92% | 3,416,162 |
| Aug 8, 2025 | 420.52 | 421.90 | 415.76 | 416.52 | 416.52 | -0.14% | 2,965,513 |
| Aug 7, 2025 | 426.84 | 427.33 | 409.96 | 417.12 | 417.12 | -2.48% | 4,261,100 |
| Aug 6, 2025 | 433.34 | 434.71 | 425.54 | 427.72 | 427.72 | -1.50% | 2,630,801 |
| Aug 5, 2025 | 427.65 | 439.74 | 426.57 | 434.23 | 434.23 | 0.12% | 4,329,916 |
| Aug 4, 2025 | 430.86 | 436.89 | 429.99 | 433.70 | 433.70 | 1.17% | 4,059,537 |
| Aug 1, 2025 | 426.97 | 430.86 | 421.29 | 428.69 | 428.69 | -2.13% | 4,027,733 |
| Jul 31, 2025 | 434.13 | 441.15 | 433.68 | 438.02 | 438.02 | 0.90% | 4,116,400 |
| Jul 30, 2025 | 430.00 | 436.83 | 426.43 | 434.12 | 434.12 | 0.95% | 3,172,623 |
| Jul 29, 2025 | 434.55 | 435.21 | 424.80 | 430.05 | 430.05 | -0.67% | 2,384,032 |
| Jul 28, 2025 | 431.25 | 436.40 | 431.12 | 432.94 | 432.94 | -0.19% | 2,550,479 |
| Jul 25, 2025 | 429.69 | 434.87 | 428.62 | 433.75 | 433.75 | 0.98% | 2,218,847 |
| Jul 24, 2025 | 427.04 | 430.16 | 424.50 | 429.52 | 429.52 | 0.45% | 2,511,400 |
| Jul 23, 2025 | 420.00 | 428.16 | 419.45 | 427.59 | 427.59 | 2.49% | 3,254,900 |
| Jul 22, 2025 | 410.38 | 418.52 | 410.38 | 417.19 | 417.19 | 1.74% | 2,185,012 |
| Jul 21, 2025 | 417.22 | 417.43 | 409.84 | 410.07 | 410.07 | -0.88% | 1,833,690 |
| Jul 18, 2025 | 418.70 | 419.90 | 412.16 | 413.71 | 412.20 | -1.04% | 2,526,690 |