Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Caterpillar (NY:CAT)

428.95 -3.35 (-0.77%)
Streaming Delayed Price Updated: 12:36 PM EDT, Aug 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 25, 2025 435.00 436.90 432.17 432.30 1,858,061 -3.37(-0.77%)
Aug 22, 2025 421.61 437.84 420.05 435.67 3,785,173 +17.78(+4.25%)
Aug 21, 2025 419.93 420.58 414.16 417.89 2,504,311 -2.70(-0.64%)
Aug 20, 2025 414.80 421.92 412.05 420.59 4,055,658 +4.50(+1.08%)
Aug 19, 2025 419.31 421.88 414.06 416.09 3,543,533 +3.45(+0.84%)
Aug 18, 2025 407.00 413.14 405.46 412.64 3,184,912 +4.85(+1.19%)
Aug 15, 2025 415.72 416.56 407.10 407.79 3,107,742 -9.71(-2.33%)
Aug 14, 2025 409.30 419.24 407.00 417.50 3,675,588 +3.80(+0.92%)
Aug 13, 2025 415.18 415.54 410.54 413.70 4,403,157 +0.99(+0.24%)
Aug 12, 2025 411.00 418.19 409.64 412.71 2,765,549 +4.17(+1.02%)
Aug 11, 2025 416.98 418.29 406.80 408.54 3,416,110 -7.98(-1.92%)
Aug 08, 2025 420.52 421.90 415.76 416.52 2,965,515 -0.60(-0.14%)
Aug 07, 2025 426.84 427.33 409.96 417.12 4,260,354 -10.60(-2.48%)
Aug 06, 2025 433.34 434.71 425.54 427.72 2,630,617 -6.51(-1.50%)
Aug 05, 2025 427.65 439.74 426.57 434.23 4,329,824 +0.53(+0.12%)
Aug 04, 2025 430.86 436.89 429.99 433.70 4,056,946 +5.01(+1.17%)
Aug 01, 2025 426.97 430.86 421.29 428.69 4,027,736 -9.33(-2.13%)
Jul 31, 2025 434.13 441.15 433.68 438.02 4,116,197 +3.90(+0.90%)
Jul 30, 2025 430.00 436.83 426.43 434.12 3,172,251 +4.07(+0.95%)
Jul 29, 2025 434.55 435.21 424.80 430.05 2,383,941 -2.89(-0.67%)
Jul 28, 2025 431.25 436.40 431.12 432.94 2,550,339 -0.81(-0.19%)
Jul 25, 2025 429.69 434.87 428.62 433.75 2,218,884 +4.23(+0.98%)
Jul 24, 2025 427.04 430.16 424.50 429.52 2,510,678 +1.93(+0.45%)
Jul 23, 2025 420.00 428.16 419.45 427.59 3,254,295 +10.40(+2.49%)
Jul 22, 2025 410.38 418.52 410.38 417.19 2,184,246 +7.12(+1.74%)
Jul 21, 2025 417.22 417.43 409.84 410.07 1,833,623 -2.13(-0.52%)
Jul 18, 2025 417.17 418.37 410.66 412.20 2,535,947 -4.34(-1.04%)
Jul 17, 2025 413.35 418.37 411.37 416.54 2,453,949 +5.17(+1.26%)
Jul 16, 2025 403.52 411.56 401.85 411.37 3,253,636 +8.21(+2.04%)
Jul 15, 2025 404.78 407.26 401.55 403.16 2,175,023 -1.13(-0.28%)
Jul 14, 2025 402.52 405.31 400.76 404.29 2,506,794 -0.15(-0.04%)
Jul 11, 2025 403.97 405.39 400.23 404.44 2,080,750 -2.40(-0.59%)
Jul 10, 2025 403.18 410.50 401.97 406.84 3,395,323 +6.13(+1.53%)
Jul 09, 2025 398.26 402.29 395.43 400.71 3,111,586 +7.86(+2.00%)
Jul 08, 2025 391.00 394.50 390.09 392.85 2,010,856 +2.77(+0.71%)
Jul 07, 2025 396.61 396.61 386.67 390.08 3,023,626 -6.33(-1.60%)
Jul 03, 2025 397.46 400.95 396.14 396.41 1,744,206 -0.57(-0.14%)
Jul 02, 2025 391.27 396.83 388.00 396.98 2,723,405 +7.48(+1.92%)
Jul 01, 2025 385.18 392.45 382.85 389.49 2,402,546 +2.70(+0.70%)
Jun 30, 2025 384.90 387.73 383.40 386.79 2,805,088 +3.49(+0.91%)
Jun 27, 2025 381.62 386.08 381.35 383.31 4,481,071 +2.82(+0.74%)
Jun 26, 2025 372.63 380.94 371.68 380.49 2,584,612 +10.26(+2.77%)
Jun 25, 2025 371.64 372.82 368.17 370.22 1,744,152 -1.44(-0.39%)
Jun 24, 2025 368.54 372.74 366.57 371.66 3,856,195 +6.77(+1.85%)
Jun 23, 2025 358.61 365.76 356.43 364.89 2,937,709 +5.69(+1.58%)
Jun 20, 2025 361.62 362.92 357.83 359.20 6,291,303 +0.72(+0.20%)
Jun 18, 2025 355.83 362.90 355.66 358.49 2,007,799 +2.11(+0.59%)
Jun 17, 2025 359.40 361.07 355.73 356.38 1,565,895 -4.74(-1.31%)
Jun 16, 2025 359.68 363.28 358.88 361.12 1,585,257 +5.37(+1.51%)
Jun 13, 2025 355.93 359.06 354.40 355.75 1,615,781 -3.90(-1.08%)
Jun 12, 2025 358.54 360.68 356.56 359.64 1,577,562 -2.17(-0.60%)
Jun 11, 2025 359.62 362.96 356.44 361.81 2,561,085 +4.55(+1.27%)
Jun 10, 2025 358.13 359.04 354.79 357.26 1,901,397 +0.50(+0.14%)
Jun 09, 2025 353.92 359.14 352.63 356.76 2,154,690 +4.70(+1.34%)
Jun 06, 2025 352.28 356.13 350.97 352.06 1,613,964 +4.37(+1.26%)
Jun 05, 2025 349.72 350.23 344.59 347.69 1,760,036 -0.37(-0.11%)
Jun 04, 2025 349.02 350.45 348.06 348.06 1,622,343 -0.07(-0.02%)
Jun 03, 2025 344.74 349.56 343.66 348.12 2,623,600 +4.71(+1.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.