Caterpillar Inc. (BIT:1CAT)
Italy
· Delayed Price · Currency is EUR 398.50
+2.50 (0.63%)
At close: Sep 26, 2025
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 399.50 | 399.50 | 395.00 | 398.50 | 398.50 | 0.63% | 22 |
| Sep 25, 2025 | 395.00 | 395.00 | 391.50 | 396.00 | 396.00 | -1.49% | 35 |
| Sep 24, 2025 | 402.50 | 404.00 | 402.50 | 402.00 | 402.00 | -1.59% | 26 |
| Sep 23, 2025 | 410.50 | 410.50 | 409.00 | 408.50 | 408.50 | 3.29% | 22 |
| Sep 22, 2025 | 391.00 | 391.00 | 391.00 | 395.50 | 395.50 | 0.25% | 30 |
| Sep 19, 2025 | 399.00 | 400.00 | 394.00 | 394.50 | 394.50 | 1.02% | 82 |
| Sep 18, 2025 | 382.00 | 384.00 | 382.00 | 390.50 | 390.50 | 3.03% | 425 |
| Sep 17, 2025 | 377.50 | 378.00 | 376.50 | 379.00 | 379.00 | 3.13% | 408 |
| Sep 16, 2025 | 367.50 | 367.50 | 367.50 | 367.50 | 367.50 | -0.41% | - |
| Sep 15, 2025 | 366.50 | 370.00 | 366.50 | 369.00 | 369.00 | 0.27% | 69 |
| Sep 12, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | -0.27% | - |
| Sep 11, 2025 | 364.50 | 367.50 | 364.50 | 369.00 | 369.00 | 2.36% | 17 |
| Sep 10, 2025 | 359.50 | 360.50 | 358.50 | 360.50 | 360.50 | 0.98% | 110 |
| Sep 9, 2025 | 358.00 | 358.00 | 356.00 | 357.00 | 357.00 | -0.83% | 16 |
| Sep 8, 2025 | 358.50 | 358.50 | 358.50 | 360.00 | 360.00 | 0.70% | 12 |
| Sep 5, 2025 | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | 0.28% | - |
| Sep 4, 2025 | 356.50 | 356.50 | 356.50 | 356.50 | 356.50 | 0.99% | - |
| Sep 3, 2025 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | -0.84% | - |
| Sep 2, 2025 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | -0.28% | - |
| Sep 1, 2025 | 361.00 | 361.00 | 361.00 | 357.00 | 357.00 | -0.14% | 6 |
| Aug 29, 2025 | 362.00 | 362.00 | 356.00 | 357.50 | 357.50 | -3.90% | 332 |
| Aug 28, 2025 | 373.50 | 373.50 | 373.50 | 372.00 | 372.00 | - | 10 |
| Aug 27, 2025 | 370.50 | 370.50 | 370.50 | 372.00 | 372.00 | 0.81% | 9 |
| Aug 26, 2025 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | -0.40% | - |
| Aug 25, 2025 | 370.50 | 370.50 | 370.50 | 370.50 | 370.50 | - | - |
| Aug 22, 2025 | 370.50 | 370.50 | 370.50 | 370.50 | 370.50 | 3.35% | - |
| Aug 21, 2025 | 358.00 | 358.00 | 358.00 | 358.50 | 358.50 | - | 10 |
| Aug 20, 2025 | 354.50 | 354.50 | 353.00 | 358.50 | 358.50 | -0.42% | 9 |
| Aug 19, 2025 | 359.50 | 362.50 | 359.50 | 360.00 | 360.00 | 2.56% | 18 |
| Aug 18, 2025 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | -0.85% | - |
| Aug 14, 2025 | 353.50 | 359.50 | 353.50 | 354.00 | 354.00 | 0.71% | 17 |
| Aug 13, 2025 | 350.00 | 350.00 | 350.00 | 351.50 | 351.50 | -1.26% | 6 |
| Aug 12, 2025 | 354.00 | 354.00 | 354.00 | 356.00 | 356.00 | 0.56% | 9 |
| Aug 11, 2025 | 362.00 | 362.00 | 354.50 | 354.00 | 354.00 | -1.39% | 14 |
| Aug 8, 2025 | 363.50 | 363.50 | 363.50 | 359.00 | 359.00 | 0.84% | 6 |
| Aug 7, 2025 | 367.50 | 367.50 | 355.00 | 356.00 | 356.00 | -4.17% | 48 |
| Aug 6, 2025 | 374.50 | 374.50 | 374.50 | 371.50 | 371.50 | -0.40% | 5 |
| Aug 5, 2025 | 378.00 | 384.00 | 363.00 | 373.00 | 373.00 | -0.67% | 111 |
| Aug 4, 2025 | 377.00 | 378.00 | 373.50 | 375.50 | 375.50 | 1.35% | 31 |
| Aug 1, 2025 | 382.50 | 382.50 | 377.00 | 370.50 | 370.50 | -3.14% | 519 |
| Jul 31, 2025 | 376.00 | 385.50 | 376.00 | 382.50 | 382.50 | 1.46% | 420 |
| Jul 30, 2025 | 373.00 | 377.00 | 373.00 | 377.00 | 377.00 | 1.62% | 487 |
| Jul 29, 2025 | 376.00 | 377.00 | 373.00 | 371.00 | 371.00 | -0.40% | 679 |
| Jul 28, 2025 | 375.00 | 375.00 | 371.50 | 372.50 | 372.50 | 1.50% | 6 |
| Jul 25, 2025 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | 0.69% | - |
| Jul 24, 2025 | 364.50 | 364.50 | 360.50 | 364.50 | 364.50 | 0.69% | 32 |
| Jul 23, 2025 | 359.00 | 362.50 | 359.00 | 362.00 | 362.00 | 2.70% | 6 |
| Jul 22, 2025 | 348.50 | 352.50 | 348.50 | 352.50 | 352.50 | -0.70% | 7 |
| Jul 21, 2025 | 356.00 | 356.00 | 354.00 | 355.00 | 355.00 | -0.98% | 50 |
| Jul 18, 2025 | 358.50 | 358.50 | 358.50 | 358.50 | 358.50 | - | - |