Caterpillar Inc. (NEO:CATR)
Canada
· Delayed Price · Currency is CAD 25.96
+0.90 (3.59%)
May 13, 2025, 9:30 AM EDT
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 25.64 | 26.00 | 25.64 | 26.00 | - | 3.75% | 3,003 |
| May 12, 2025 | 25.29 | 25.58 | 24.90 | 25.06 | - | 5.03% | 618,864 |
| 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 |
| Apr 16, 2025 | 21.38 | 21.57 | 21.18 | 21.26 | - | -1.16% | 4,541 |
| Apr 15, 2025 | 21.84 | 21.84 | 21.45 | 21.51 | - | -0.23% | 1,290 |
| Apr 14, 2025 | 21.96 | 22.09 | 21.56 | 21.56 | - | - | 13,630,466 |
| Apr 11, 2025 | 21.31 | 21.60 | 20.94 | 21.56 | - | 8.18% | 2,160 |
| Apr 10, 2025 | 21.80 | 21.80 | 19.93 | 19.93 | - | - | 1,572 |
| Apr 9, 2025 | 19.83 | 22.03 | 19.83 | 19.93 | - | - | 5,461 |
| Apr 8, 2025 | 21.07 | 21.07 | 19.93 | 19.93 | - | -2.73% | 7,107 |
| Apr 7, 2025 | 20.02 | 21.06 | 19.86 | 20.49 | - | -3.35% | 187,990 |
| Apr 4, 2025 | 21.11 | 21.56 | 20.79 | 21.20 | - | -5.82% | 5,553 |
| Apr 3, 2025 | 23.43 | 23.53 | 22.46 | 22.51 | - | -8.64% | 28,486 |
| Apr 2, 2025 | 24.49 | 24.68 | 24.48 | 24.64 | - | 1.65% | 84,809 |
| Apr 1, 2025 | 24.00 | 24.38 | 23.94 | 24.24 | - | -0.04% | 3,601 |
| Mar 31, 2025 | 23.76 | 24.30 | 23.76 | 24.25 | - | 0.21% | 2,432 |
| Mar 28, 2025 | 24.87 | 24.87 | 24.16 | 24.20 | - | -3.28% | 4,224 |
| Mar 27, 2025 | 24.95 | 25.05 | 24.90 | 25.02 | - | - | 1,245 |
| Mar 26, 2025 | 25.25 | 25.40 | 24.95 | 25.02 | - | -0.83% | 2,851 |
| Mar 25, 2025 | 25.13 | 25.25 | 25.11 | 25.23 | - | 0.40% | 6,523 |
| Mar 24, 2025 | 25.05 | 25.19 | 24.94 | 25.13 | - | 2.15% | 15,313 |
| Mar 21, 2025 | 24.36 | 24.60 | 24.29 | 24.60 | - | -0.24% | 4,713 |
| Mar 20, 2025 | 24.90 | 24.96 | 24.66 | 24.66 | - | -1.00% | 15,379 |
| Mar 19, 2025 | 24.82 | 24.99 | 24.82 | 24.91 | - | 0.32% | 9,491 |
| Mar 18, 2025 | 25.34 | 25.34 | 24.70 | 24.83 | - | -1.47% | 71,717 |
| Mar 17, 2025 | 25.03 | 25.29 | 24.98 | 25.20 | - | 0.84% | 6,266 |
| Mar 14, 2025 | 25.08 | 25.08 | 24.99 | 24.99 | - | 2.00% | 1,422 |
| Mar 13, 2025 | 24.80 | 24.91 | 24.50 | 24.50 | - | -1.49% | 9,845 |
| Mar 12, 2025 | 25.28 | 25.29 | 24.83 | 24.87 | - | -0.48% | 7,046 |
| Mar 11, 2025 | 25.17 | 25.36 | 24.75 | 24.99 | - | -1.65% | 37,483 |
| Mar 10, 2025 | 25.57 | 25.76 | 25.33 | 25.41 | - | -1.74% | 23,487 |
| Mar 7, 2025 | 25.35 | 25.86 | 25.27 | 25.86 | - | 2.90% | 14,139 |
| Mar 6, 2025 | 24.68 | 25.13 | 24.67 | 25.13 | - | 0.88% | 16,484 |
| Mar 5, 2025 | 24.51 | 24.98 | 24.51 | 24.91 | - | -1.62% | 6,310 |
| Mar 4, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | - | - | 10,533 |