Caterpillar Inc. - CAT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	423.16	418.09	418.09	423.55	416.45	1.7M
September 08, 2025	422.65	422.78	422.78	423.91	416.78	1.73M
September 05, 2025	420.84	423.08	423.08	424.9	417.91	1.84M
September 04, 2025	415.81	420.22	420.22	420.79	414.29	1.63M
September 03, 2025	418.13	415.12	415.12	418.13	411.37	1.5M
September 02, 2025	413.22	416.05	416.05	417.21	410.52	1.99M
August 29, 2025	425.41	419.04	419.04	428.1	414.37	3.67M
August 28, 2025	434.91	434.91	434.91	435.98	432.63	1.42M
August 27, 2025	429.73	432.67	432.67	435.06	428.95	1.97M
August 26, 2025	431.4	431.26	431.26	432.19	427.24	2.79M
August 25, 2025	435	432.3	432.3	436.9	432.17	1.84M
August 22, 2025	421.61	435.67	435.67	437.84	420.05	3.79M
August 21, 2025	419.93	417.89	417.89	420.58	414.16	2.5M
August 20, 2025	414.8	420.59	420.59	421.92	412.05	4.06M
August 19, 2025	419.31	416.09	416.09	421.88	414.06	3.54M
August 18, 2025	407	412.64	412.64	413.14	405.46	3.13M
August 15, 2025	415.72	407.79	407.79	416.56	407.32	3.1M
August 14, 2025	409.3	417.5	417.5	419.24	407	3.68M
August 13, 2025	415.18	413.7	413.7	415.54	410.54	4.4M
August 12, 2025	411	412.71	412.71	418.19	409.64	2.77M
August 11, 2025	416.98	408.54	408.54	418.29	406.8	3.42M
August 08, 2025	420.52	416.52	416.52	421.9	415.76	2.97M
August 07, 2025	426.84	417.12	417.12	427.33	409.96	4.26M
August 06, 2025	433.34	427.72	427.72	434.71	425.54	2.63M
August 05, 2025	427.65	434.23	434.23	439.74	426.57	4.33M
August 04, 2025	430.86	433.7	433.7	436.89	429.99	4.06M
August 01, 2025	426.97	428.69	428.69	430.86	421.29	3.99M
July 31, 2025	434.79	439.85	439.85	441.14	433.97	1.89M
July 30, 2025	430	434.12	434.12	436.83	426.43	3.15M
July 29, 2025	434.55	430.05	430.05	435.14	424.8	2.05M
July 28, 2025	431.25	432.94	432.94	436.4	431.12	2.55M
July 25, 2025	429.69	433.75	433.75	434.87	428.62	2.21M
July 24, 2025	426.77	429.52	429.52	430.16	424.64	1.89M
July 23, 2025	420	427.59	427.59	428.16	419.45	3.25M
July 22, 2025	410.38	417.19	417.19	418.52	410.38	2.19M
July 21, 2025	417.22	410.07	410.07	417.43	409.84	1.83M
July 18, 2025	418.7	413.71	413.71	419.9	412.16	2.53M
July 17, 2025	414.86	418.07	418.07	419.9	412.88	2.44M
July 16, 2025	405	412.88	412.88	413.04	403.32	2.57M
July 15, 2025	406.26	404.64	404.64	408.75	403.02	2.17M
July 14, 2025	404	405.77	405.77	406.79	402.23	2.5M
July 11, 2025	405.45	405.92	405.92	406.88	401.7	2.07M
July 10, 2025	404.66	408.33	408.33	412	403.44	3.38M
July 09, 2025	399.72	402.18	402.18	403.76	396.88	3.1M
July 08, 2025	392.43	394.29	394.29	395.95	391.52	2M
July 07, 2025	398.06	391.51	391.51	398.06	388.09	2.93M
July 03, 2025	398.7	397.86	397.86	402.24	397.59	1.74M
July 02, 2025	392.7	398.43	398.43	398.64	389.42	2.71M
July 01, 2025	386.59	390.92	390.92	393.89	384.25	2.39M
June 30, 2025	386.31	388.21	388.21	389.15	384.81	2.79M
June 27, 2025	383.02	384.71	384.71	387.49	382.75	4.15M
June 26, 2025	374	381.88	381.88	382.33	373.04	2.58M
June 25, 2025	373	371.58	371.58	374.19	369.51	1.72M
June 24, 2025	369.89	373.02	373.02	374.11	367.92	3.84M
June 23, 2025	359.92	366.23	366.23	367.1	357.73	2.93M
June 20, 2025	362.95	360.52	360.52	364.25	359.14	6.27M
June 18, 2025	357.13	359.8	359.8	364.23	356.96	2M
June 17, 2025	360.72	357.68	357.68	362.39	357.03	1.56M
June 16, 2025	361	362.44	362.44	364.61	360.2	1.58M
June 13, 2025	357.23	357.05	357.05	360.38	355.7	1.61M

Caterpillar Inc. (CAT) NYSE