Caterpillar Inc. (CAT) NYSE

531.18

+4.1(+0.78%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 20, 2025529.56531.25531.25534.2526.941.78M
October 17, 2025537.38527.08527.08542.21526.972.81M
October 16, 2025538.06540.96540.96544.99534.73.46M
October 15, 2025534.2534.05534.05538.45527.213.34M
October 14, 2025500.58527.47527.47531.56499.015.46M
October 13, 2025502.15504.76504.76506.38495.452.62M
October 10, 2025503.12491.3491.3511.44491.33.08M
October 09, 2025504.06500.36500.36506.53497.143.11M
October 08, 2025490.99502.12502.12509.48489.343.96M
October 07, 2025497.93486.71486.71498.38483.552.11M
October 06, 2025500.42495.38495.38505.59493.042.63M
October 03, 2025493.25497.85497.85504.48492.533M
October 02, 2025486.86490.57490.57495.98484.192.26M
October 01, 2025474.01480.82480.82483.93471.142.95M
September 30, 2025471.62477.15477.15477.44470.242.31M
September 29, 2025468.08471.61471.61472.49467.462.89M
September 26, 2025465.48465.76465.76468.45462.382.33M
September 25, 2025464.71463.72463.72468459.582.96M
September 24, 2025472.7469.79469.79476.52468.632.66M
September 23, 2025473.26471.26471.26485.34468.193.82M
September 22, 2025467.31472.1472.1473.22459.612.4M
September 19, 2025470.26466.54466.54472.11462.713.14M
September 18, 2025450.96466.96466.96467.71448.874.33M
September 17, 2025445450.66450.66452.344434.51M
September 16, 2025436.13440.67440.67440.8434.281.83M
September 15, 2025433.83435.94435.94438.75430.612.26M
September 12, 2025429.06431.52431.52432.61427.752.34M
September 11, 2025423.92431.38431.38435.79423.322.74M
September 10, 2025419.82422.91422.91426.5419.52.22M
September 09, 2025423.16418.09418.09423.55416.451.7M
September 08, 2025422.65422.78422.78423.91416.781.73M
September 05, 2025420.84423.08423.08424.9417.911.84M
September 04, 2025415.81420.22420.22420.79414.291.63M
September 03, 2025418.13415.12415.12418.13411.371.5M
September 02, 2025413.22416.05416.05417.21410.521.99M
August 29, 2025425.41419.04419.04428.1414.373.67M
August 28, 2025434.91434.91434.91435.98432.631.42M
August 27, 2025429.73432.67432.67435.06428.951.97M
August 26, 2025431.4431.26431.26432.19427.242.79M
August 25, 2025435432.3432.3436.9432.171.84M
August 22, 2025421.61435.67435.67437.84420.053.79M
August 21, 2025419.93417.89417.89420.58414.162.5M
August 20, 2025414.8420.59420.59421.92412.054.06M
August 19, 2025419.31416.09416.09421.88414.063.54M
August 18, 2025407412.64412.64413.14405.463.13M
August 15, 2025415.72407.79407.79416.56407.323.1M
August 14, 2025409.3417.5417.5419.244073.68M
August 13, 2025415.18413.7413.7415.54410.544.4M
August 12, 2025411412.71412.71418.19409.642.77M
August 11, 2025416.98408.54408.54418.29406.83.42M
August 08, 2025420.52416.52416.52421.9415.762.97M
August 07, 2025426.84417.12417.12427.33409.964.26M
August 06, 2025433.34427.72427.72434.71425.542.63M
August 05, 2025427.65434.23434.23439.74426.574.33M
August 04, 2025430.86433.7433.7436.89429.994.06M
August 01, 2025426.97428.69428.69430.86421.293.99M
July 31, 2025434.79439.85439.85441.14433.971.89M
July 30, 2025430434.12434.12436.83426.433.15M
July 29, 2025434.55430.05430.05435.14424.82.05M
July 28, 2025431.25432.94432.94436.4431.122.55M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved