Caterpillar Inc. (CAT) NYSE

473.86

+2.25(+0.48%)

Updated at September 30 03:04PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 25, 2025429.69433.75433.75434.87428.622.21M
July 24, 2025426.77429.52429.52430.16424.641.89M
July 23, 2025420427.59427.59428.16419.453.25M
July 22, 2025410.38417.19417.19418.52410.382.19M
July 21, 2025417.22410.07410.07417.43409.841.83M
July 18, 2025418.7413.71413.71419.9412.162.53M
July 17, 2025414.86418.07418.07419.9412.882.44M
July 16, 2025405412.88412.88413.04403.322.57M
July 15, 2025406.26404.64404.64408.75403.022.17M
July 14, 2025404405.77405.77406.79402.232.5M
July 11, 2025405.45405.92405.92406.88401.72.07M
July 10, 2025404.66408.33408.33412403.443.38M
July 09, 2025399.72402.18402.18403.76396.883.1M
July 08, 2025392.43394.29394.29395.95391.522M
July 07, 2025398.06391.51391.51398.06388.092.93M
July 03, 2025398.7397.86397.86402.24397.591.74M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved