Caterpillar Inc. (CAT)
NYSE: CAT · Real-Time Price · USD
384.71
+2.83 (0.74%)
At close: Jun 27, 2025, 4:00 PM
383.80
-0.91 (-0.24%)
After-hours: Jun 27, 2025, 7:45 PM EDT
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 383.02 | 387.49 | 382.75 | 384.71 | 384.71 | 0.74% | 4,455,001 |
| Jun 26, 2025 | 374.00 | 382.33 | 373.04 | 381.88 | 381.88 | 2.77% | 2,575,085 |
| Jun 25, 2025 | 373.00 | 374.19 | 369.51 | 371.58 | 371.58 | -0.39% | 1,737,892 |
| Jun 24, 2025 | 369.89 | 374.11 | 367.92 | 373.02 | 373.02 | 1.85% | 3,842,180 |
| Jun 23, 2025 | 359.92 | 367.10 | 357.73 | 366.23 | 366.23 | 1.58% | 2,927,378 |
| Jun 20, 2025 | 362.95 | 364.25 | 359.14 | 360.52 | 360.52 | 0.20% | 6,268,337 |
| Jun 18, 2025 | 357.13 | 364.23 | 356.96 | 359.80 | 359.80 | 0.59% | 2,000,469 |
| Jun 17, 2025 | 360.72 | 362.39 | 357.03 | 357.68 | 357.68 | -1.31% | 1,560,105 |
| Jun 16, 2025 | 361.00 | 364.61 | 360.20 | 362.44 | 362.44 | 1.51% | 1,579,789 |
| Jun 13, 2025 | 357.23 | 360.38 | 355.70 | 357.05 | 357.05 | -1.08% | 1,609,882 |
| Jun 12, 2025 | 359.85 | 362.00 | 357.87 | 360.96 | 360.96 | -0.60% | 1,571,922 |
| Jun 11, 2025 | 360.94 | 364.29 | 357.75 | 363.14 | 363.14 | 1.27% | 2,551,804 |
| Jun 10, 2025 | 359.44 | 360.36 | 356.09 | 358.57 | 358.57 | 0.14% | 1,894,523 |
| Jun 9, 2025 | 355.22 | 360.46 | 353.93 | 358.07 | 358.07 | 1.34% | 2,147,099 |
| Jun 6, 2025 | 353.57 | 357.44 | 352.26 | 353.35 | 353.35 | 1.26% | 1,608,073 |
| Jun 5, 2025 | 351.00 | 351.51 | 345.85 | 348.96 | 348.96 | -0.11% | 1,753,704 |
| Jun 4, 2025 | 350.30 | 351.73 | 349.33 | 349.33 | 349.33 | -0.02% | 1,616,391 |
| Jun 3, 2025 | 346.00 | 350.84 | 344.92 | 349.40 | 349.40 | 1.37% | 2,614,301 |
| Jun 2, 2025 | 346.47 | 346.47 | 339.50 | 344.67 | 344.67 | -0.97% | 2,552,788 |
| May 30, 2025 | 351.83 | 353.24 | 347.02 | 348.03 | 348.03 | -1.07% | 4,867,154 |
| May 29, 2025 | 352.20 | 353.09 | 348.74 | 351.79 | 351.79 | 0.66% | 2,290,340 |
| May 28, 2025 | 352.49 | 352.80 | 348.86 | 349.49 | 349.49 | -0.57% | 1,924,390 |
| May 27, 2025 | 349.95 | 353.34 | 346.62 | 351.51 | 351.51 | 2.36% | 2,240,068 |
| May 23, 2025 | 337.63 | 344.94 | 336.24 | 343.39 | 343.39 | -0.52% | 1,936,728 |
| May 22, 2025 | 342.00 | 347.37 | 340.59 | 345.19 | 345.19 | 0.78% | 2,174,286 |
| May 21, 2025 | 346.64 | 348.42 | 341.65 | 342.51 | 342.51 | -2.00% | 2,093,731 |
| May 20, 2025 | 350.84 | 352.46 | 347.49 | 349.49 | 349.49 | -0.87% | 2,266,041 |
| May 19, 2025 | 349.70 | 352.96 | 348.54 | 352.57 | 352.57 | -0.29% | 2,277,960 |
| May 16, 2025 | 351.54 | 354.22 | 348.24 | 353.58 | 353.58 | 1.08% | 2,561,699 |
| May 15, 2025 | 349.44 | 351.34 | 348.50 | 349.81 | 349.81 | 0.04% | 1,580,642 |
| May 14, 2025 | 351.72 | 352.43 | 348.78 | 349.66 | 349.66 | -0.82% | 2,052,201 |
| May 13, 2025 | 348.93 | 355.33 | 348.07 | 352.54 | 352.54 | 2.92% | 4,132,547 |
| May 12, 2025 | 343.11 | 351.00 | 339.73 | 342.55 | 342.55 | 5.20% | 4,592,046 |
| May 9, 2025 | 325.65 | 327.74 | 323.31 | 325.62 | 325.62 | 0.42% | 1,646,273 |
| May 8, 2025 | 324.88 | 328.87 | 322.90 | 324.25 | 324.25 | 1.24% | 2,553,435 |
| May 7, 2025 | 322.74 | 322.80 | 318.11 | 320.29 | 320.29 | -0.19% | 1,555,975 |
| May 6, 2025 | 321.55 | 324.10 | 319.85 | 320.89 | 320.89 | -0.69% | 1,724,184 |
| May 5, 2025 | 319.38 | 326.47 | 319.38 | 323.11 | 323.11 | -0.18% | 1,829,247 |
| May 2, 2025 | 318.48 | 324.67 | 318.48 | 323.68 | 323.68 | 3.10% | 3,765,238 |
| May 1, 2025 | 311.38 | 318.89 | 311.02 | 313.96 | 313.96 | 1.52% | 2,961,232 |
| Apr 30, 2025 | 315.21 | 316.05 | 302.18 | 309.27 | 309.27 | 0.61% | 5,124,833 |
| Apr 29, 2025 | 305.00 | 308.67 | 302.91 | 307.40 | 307.40 | 0.11% | 2,651,012 |
| Apr 28, 2025 | 306.45 | 311.43 | 303.85 | 307.06 | 307.06 | 0.20% | 2,189,801 |
| Apr 25, 2025 | 305.10 | 307.99 | 303.91 | 306.45 | 306.45 | -0.13% | 2,162,570 |
| Apr 24, 2025 | 297.43 | 308.21 | 297.07 | 306.86 | 306.86 | 3.75% | 2,874,396 |
| Apr 23, 2025 | 301.34 | 305.36 | 295.18 | 295.77 | 295.77 | 1.58% | 2,458,327 |
| Apr 22, 2025 | 287.50 | 293.23 | 287.00 | 291.17 | 291.17 | 2.26% | 2,231,223 |
| Apr 21, 2025 | 289.33 | 291.00 | 282.46 | 284.74 | 284.74 | -3.23% | 2,978,308 |
| Apr 17, 2025 | 292.17 | 297.70 | 291.90 | 294.25 | 292.80 | 1.42% | 2,717,624 |
| Apr 16, 2025 | 292.71 | 295.73 | 287.61 | 290.14 | 288.71 | -1.12% | 3,017,437 |