Caterpillar Inc. (NEO:CATR)
Canada
· Delayed Price · Currency is CAD 28.09
+0.16 (0.57%)
Jun 27, 2025, 4:00 PM EDT
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 28.00 | 28.20 | 27.98 | 28.15 | - | 0.79% | 1,423 |
| Jun 26, 2025 | 27.66 | 27.93 | 27.66 | 27.93 | - | 2.91% | 1,419 |
| Jun 25, 2025 | 27.20 | 27.20 | 27.05 | 27.14 | - | -0.55% | 993 |
| Jun 24, 2025 | 27.13 | 27.33 | 27.11 | 27.29 | - | 2.17% | 8,621 |
| Jun 23, 2025 | 26.75 | 26.75 | 26.33 | 26.71 | - | 1.44% | 1,572 |
| Jun 20, 2025 | 26.60 | 26.60 | 26.28 | 26.33 | - | 1.78% | 2,728 |
| Jun 19, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | - | -1.71% | 228 |
| Jun 18, 2025 | 26.48 | 26.48 | 26.32 | 26.32 | - | 0.61% | 1,545 |
| Jun 17, 2025 | 26.47 | 26.49 | 26.11 | 26.16 | - | -1.21% | 1,504 |
| Jun 16, 2025 | 26.44 | 26.60 | 26.44 | 26.48 | - | 0.76% | 2,153 |
| Jun 13, 2025 | 26.24 | 26.28 | 26.14 | 26.28 | - | -0.38% | 1,700 |
| Jun 12, 2025 | 26.54 | 26.54 | 26.20 | 26.38 | - | -0.75% | 1,570 |
| Jun 11, 2025 | 26.37 | 26.62 | 26.37 | 26.58 | - | 1.26% | 9,499 |
| Jun 10, 2025 | 26.27 | 26.27 | 26.24 | 26.25 | - | -0.08% | 6,248 |
| Jun 9, 2025 | 26.14 | 26.33 | 26.14 | 26.27 | - | 1.59% | 2,361 |
| Jun 6, 2025 | 25.87 | 25.87 | 25.86 | 25.86 | - | 1.33% | 777 |
| Jun 5, 2025 | 25.35 | 25.66 | 25.35 | 25.52 | - | 1.27% | 490 |
| Jun 4, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | - | - | - |
| Jun 3, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | - | - | - |
| Jun 2, 2025 | 24.89 | 25.20 | 24.88 | 25.20 | - | -1.91% | 14,352 |
| May 30, 2025 | 25.77 | 25.77 | 25.69 | 25.69 | - | -0.04% | 300 |
| May 29, 2025 | 25.81 | 25.81 | 25.70 | 25.70 | - | 0.47% | 794 |
| May 28, 2025 | 25.72 | 25.72 | 25.58 | 25.58 | - | -0.47% | 3,623 |
| May 27, 2025 | 25.62 | 25.82 | 25.50 | 25.70 | - | -0.39% | 25,729 |
| May 26, 2025 | 25.73 | 25.80 | 25.73 | 25.80 | - | 2.54% | 311 |
| May 23, 2025 | 25.00 | 25.24 | 25.00 | 25.16 | - | -0.94% | 955 |
| May 22, 2025 | 25.03 | 25.40 | 25.03 | 25.40 | - | 1.24% | 298 |
| May 21, 2025 | 25.17 | 25.17 | 25.08 | 25.09 | - | -1.92% | 778 |
| May 20, 2025 | 25.83 | 25.83 | 25.51 | 25.58 | - | -1.01% | 28,465 |
| May 16, 2025 | 25.80 | 25.91 | 25.80 | 25.84 | - | 0.82% | 1,625 |
| May 15, 2025 | 25.70 | 25.70 | 25.63 | 25.63 | - | 0.20% | 2,207 |
| May 14, 2025 | 25.82 | 25.82 | 25.58 | 25.58 | - | -1.46% | 2,102 |
| May 13, 2025 | 25.64 | 26.00 | 25.64 | 25.96 | - | 3.59% | 2,939 |
| May 12, 2025 | 25.29 | 25.58 | 24.90 | 25.06 | - | 5.03% | 162,282 |
| May 9, 2025 | 23.98 | 23.98 | 23.79 | 23.86 | - | 0.59% | 785 |
| May 8, 2025 | 23.92 | 23.92 | 23.72 | 23.72 | - | 1.41% | 1,393 |
| May 7, 2025 | 23.69 | 23.69 | 23.39 | 23.39 | - | -0.76% | 3,020 |
| May 6, 2025 | 23.68 | 23.68 | 23.57 | 23.57 | - | -0.55% | 400 |
| May 5, 2025 | 23.71 | 23.71 | 23.69 | 23.70 | - | -0.13% | 30,683 |
| May 2, 2025 | 23.19 | 23.73 | 23.19 | 23.73 | - | 3.31% | 1,229 |
| May 1, 2025 | 23.25 | 23.34 | 22.97 | 22.97 | - | 2.82% | 2,609 |
| Apr 30, 2025 | 22.90 | 23.03 | 22.29 | 22.34 | - | -0.89% | 3,707 |
| Apr 29, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | - | -0.04% | 275 |
| Apr 28, 2025 | 22.67 | 22.67 | 22.50 | 22.55 | - | -0.18% | 1,683 |
| Apr 25, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | - | - | 4,589 |
| Apr 24, 2025 | 21.86 | 22.59 | 21.86 | 22.59 | - | 4.15% | 2,042 |
| Apr 23, 2025 | 22.31 | 22.31 | 21.69 | 21.69 | - | 1.54% | 6,655 |
| Apr 22, 2025 | 21.23 | 21.40 | 21.23 | 21.36 | - | 2.30% | 8,632 |
| Apr 21, 2025 | 21.45 | 21.45 | 20.77 | 20.88 | - | -3.11% | 1,806 |
| Apr 17, 2025 | 21.69 | 21.80 | 21.50 | 21.55 | - | 1.36% | 9,301 |