Caterpillar Inc. - CAT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	590.18	599.15	599.15	602.72	587	2.22M
December 03, 2025	581.4	591.49	591.49	593.24	562.21	2.19M
December 02, 2025	571.33	582.47	582.47	585.56	569.06	2.74M
December 01, 2025	570.41	568.06	568.06	575.59	567	1.76M
November 28, 2025	575.86	575.76	575.76	577.36	572.4	999,818
November 26, 2025	566.04	573.73	573.73	574.88	566.02	1.99M
November 25, 2025	564.59	566.61	566.61	567.14	547.55	3.11M
November 24, 2025	552.13	559.6	559.6	565.74	550.67	4.65M
November 21, 2025	545.82	550.43	550.43	554.99	537.08	2.86M
November 20, 2025	565.95	546.13	546.13	568.87	541.23	2.84M
November 19, 2025	550	553.11	553.11	560.91	547.64	1.85M
November 18, 2025	543.35	546.88	546.88	551.57	538.05	1.92M
November 17, 2025	552.59	552.05	552.05	561.59	547.57	1.94M
November 14, 2025	548.96	554.03	554.03	558.31	541	2.76M
November 13, 2025	572.77	553.55	553.55	576.82	544.63	3.46M
November 12, 2025	570.5	573.02	573.02	581.27	570.5	2.65M
November 11, 2025	568.72	567.93	567.93	570.45	560.37	1.23M
November 10, 2025	570	570.85	570.85	574.18	561.51	1.83M
November 07, 2025	563.55	563.1	563.1	565.58	550.33	2.32M
November 06, 2025	573.2	569.78	569.78	583.99	564.23	2.21M
November 05, 2025	551.94	569.15	569.15	574.01	550.36	2.7M
November 04, 2025	565	547.58	547.58	566.5	545.2	3.43M
November 03, 2025	575.93	570.59	570.59	576.22	565.39	2.43M
October 31, 2025	584.03	577.26	577.26	587.05	571.35	2.97M
October 30, 2025	577.89	583.15	583.15	593.77	575.77	2.56M
October 29, 2025	558.18	585.49	585.49	596.21	558	6.75M
October 28, 2025	525.96	524.47	524.47	530.29	521.67	2.77M
October 27, 2025	527.05	527.07	527.07	529.47	521.43	2.49M
October 24, 2025	522.86	522.73	522.73	527.11	521.02	2.39M
October 23, 2025	518.33	520.5	520.5	522.89	513.01	2.62M
October 22, 2025	525.73	513.91	513.91	525.8	510.21	4.12M
October 21, 2025	525.07	524.65	524.65	533.38	522.04	2.25M
October 20, 2025	529.56	531.25	531.25	534.2	526.94	1.78M
October 17, 2025	537.38	527.08	527.08	542.21	526.97	2.81M
October 16, 2025	538.06	540.96	540.96	544.99	534.7	3.46M
October 15, 2025	534.2	534.05	534.05	538.45	527.21	3.34M
October 14, 2025	500.58	527.47	527.47	531.56	499.01	5.46M
October 13, 2025	502.15	504.76	504.76	506.38	495.45	2.62M
October 10, 2025	503.12	491.3	491.3	511.44	491.3	3.08M
October 09, 2025	504.06	500.36	500.36	506.53	497.14	3.11M
October 08, 2025	490.99	502.12	502.12	509.48	489.34	3.96M
October 07, 2025	497.93	486.71	486.71	498.38	483.55	2.11M
October 06, 2025	500.42	495.38	495.38	505.59	493.04	2.63M
October 03, 2025	493.25	497.85	497.85	504.48	492.53	3M
October 02, 2025	486.86	490.57	490.57	495.98	484.19	2.26M
October 01, 2025	474.01	480.82	480.82	483.93	471.14	2.95M
September 30, 2025	471.62	477.15	477.15	477.44	470.24	2.31M
September 29, 2025	468.08	471.61	471.61	472.49	467.46	2.89M
September 26, 2025	465.48	465.76	465.76	468.45	462.38	2.33M
September 25, 2025	464.71	463.72	463.72	468	459.58	2.96M
September 24, 2025	472.7	469.79	469.79	476.52	468.63	2.66M
September 23, 2025	473.26	471.26	471.26	485.34	468.19	3.82M
September 22, 2025	467.31	472.1	472.1	473.22	459.61	2.4M
September 19, 2025	470.26	466.54	466.54	472.11	462.71	3.14M
September 18, 2025	450.96	466.96	466.96	467.71	448.87	4.33M
September 17, 2025	445	450.66	450.66	452.34	443	4.51M
September 16, 2025	436.13	440.67	440.67	440.8	434.28	1.83M
September 15, 2025	433.83	435.94	435.94	438.75	430.61	2.26M
September 12, 2025	429.06	431.52	431.52	432.61	427.75	2.34M
September 11, 2025	423.92	431.38	431.38	435.79	423.32	2.74M

Caterpillar Inc. (CAT) NYSE