Caterpillar Inc. (CAT)
NYSE: CAT · Real-Time Price · USD
412.15
-5.35 (-1.28%)
Aug 15, 2025, 10:43 AM - Market open
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 416.38 | 416.38 | 408.25 | 413.31 | - | -1.00% | 443,610 |
| Aug 14, 2025 | 409.30 | 419.24 | 407.00 | 417.50 | 417.50 | 0.92% | 3,676,023 |
| Aug 13, 2025 | 415.18 | 415.54 | 410.54 | 413.70 | 413.70 | 0.24% | 4,403,194 |
| Aug 12, 2025 | 411.00 | 418.19 | 409.64 | 412.71 | 412.71 | 1.02% | 2,765,814 |
| Aug 11, 2025 | 416.98 | 418.29 | 406.80 | 408.54 | 408.54 | -1.92% | 3,416,162 |
| Aug 8, 2025 | 420.52 | 421.90 | 415.76 | 416.52 | 416.52 | -0.14% | 2,965,513 |
| Aug 7, 2025 | 426.84 | 427.33 | 409.96 | 417.12 | 417.12 | -2.48% | 4,261,088 |
| Aug 6, 2025 | 433.34 | 434.71 | 425.54 | 427.72 | 427.72 | -1.50% | 2,630,801 |
| Aug 5, 2025 | 427.65 | 439.74 | 426.57 | 434.23 | 434.23 | 0.12% | 4,329,916 |
| Aug 4, 2025 | 430.86 | 436.89 | 429.99 | 433.70 | 433.70 | 1.17% | 4,059,537 |
| Aug 1, 2025 | 426.97 | 430.86 | 421.29 | 428.69 | 428.69 | -2.13% | 4,027,733 |
| Jul 31, 2025 | 434.13 | 441.15 | 433.68 | 438.02 | 438.02 | 0.90% | 4,116,363 |
| Jul 30, 2025 | 430.00 | 436.83 | 426.43 | 434.12 | 434.12 | 0.95% | 3,172,623 |
| Jul 29, 2025 | 434.55 | 435.21 | 424.80 | 430.05 | 430.05 | -0.67% | 2,384,032 |
| Jul 28, 2025 | 431.25 | 436.40 | 431.12 | 432.94 | 432.94 | -0.19% | 2,550,479 |
| Jul 25, 2025 | 429.69 | 434.87 | 428.62 | 433.75 | 433.75 | 0.98% | 2,218,847 |
| Jul 24, 2025 | 427.04 | 430.16 | 424.50 | 429.52 | 429.52 | 0.45% | 2,511,355 |
| Jul 23, 2025 | 420.00 | 428.16 | 419.45 | 427.59 | 427.59 | 2.49% | 3,254,863 |
| Jul 22, 2025 | 410.38 | 418.52 | 410.38 | 417.19 | 417.19 | 1.74% | 2,185,012 |
| Jul 21, 2025 | 417.22 | 417.43 | 409.84 | 410.07 | 410.07 | -0.88% | 1,833,690 |
| Jul 18, 2025 | 418.70 | 419.90 | 412.16 | 413.71 | 412.19 | -1.04% | 2,526,690 |
| Jul 17, 2025 | 414.86 | 419.90 | 412.88 | 418.07 | 416.54 | 1.26% | 2,445,031 |
| Jul 16, 2025 | 405.00 | 413.07 | 403.32 | 412.88 | 411.37 | 2.04% | 3,242,126 |
| Jul 15, 2025 | 406.26 | 408.75 | 403.02 | 404.64 | 403.16 | -0.28% | 2,167,235 |
| Jul 14, 2025 | 404.00 | 406.79 | 402.23 | 405.77 | 404.28 | -0.04% | 2,497,731 |
| Jul 11, 2025 | 405.45 | 406.88 | 401.70 | 405.92 | 404.43 | -0.59% | 2,072,955 |
| Jul 10, 2025 | 404.66 | 412.00 | 403.44 | 408.33 | 406.83 | 1.53% | 3,383,755 |
| Jul 9, 2025 | 399.72 | 403.76 | 396.88 | 402.18 | 400.70 | 2.00% | 3,100,968 |
| Jul 8, 2025 | 392.43 | 395.95 | 391.52 | 394.29 | 392.84 | 0.71% | 2,003,569 |
| Jul 7, 2025 | 398.06 | 398.06 | 388.09 | 391.51 | 390.07 | -1.60% | 3,012,875 |
| Jul 3, 2025 | 398.92 | 402.42 | 397.59 | 397.86 | 396.40 | -0.14% | 1,737,838 |
| Jul 2, 2025 | 392.70 | 398.64 | 389.42 | 398.43 | 396.97 | 1.92% | 2,713,685 |
| Jul 1, 2025 | 386.59 | 393.89 | 384.25 | 390.92 | 389.49 | 0.70% | 2,393,985 |
| Jun 30, 2025 | 386.31 | 389.15 | 384.81 | 388.21 | 386.79 | 0.91% | 2,791,538 |
| Jun 27, 2025 | 383.02 | 387.49 | 382.75 | 384.71 | 383.30 | 0.74% | 4,455,001 |
| Jun 26, 2025 | 374.00 | 382.33 | 373.04 | 381.88 | 380.48 | 2.77% | 2,575,085 |
| Jun 25, 2025 | 373.00 | 374.19 | 369.51 | 371.58 | 370.22 | -0.39% | 1,737,892 |
| Jun 24, 2025 | 369.89 | 374.11 | 367.92 | 373.02 | 371.65 | 1.85% | 3,842,180 |
| Jun 23, 2025 | 359.92 | 367.10 | 357.73 | 366.23 | 364.89 | 1.58% | 2,927,378 |
| Jun 20, 2025 | 362.95 | 364.25 | 359.14 | 360.52 | 359.20 | 0.20% | 6,268,337 |
| Jun 18, 2025 | 357.13 | 364.23 | 356.96 | 359.80 | 358.48 | 0.59% | 2,000,469 |
| Jun 17, 2025 | 360.72 | 362.39 | 357.03 | 357.68 | 356.37 | -1.31% | 1,560,105 |
| Jun 16, 2025 | 361.00 | 364.61 | 360.20 | 362.44 | 361.11 | 1.51% | 1,579,789 |
| Jun 13, 2025 | 357.23 | 360.38 | 355.70 | 357.05 | 355.74 | -1.08% | 1,609,882 |
| Jun 12, 2025 | 359.85 | 362.00 | 357.87 | 360.96 | 359.64 | -0.60% | 1,571,922 |
| Jun 11, 2025 | 360.94 | 364.29 | 357.75 | 363.14 | 361.81 | 1.27% | 2,551,804 |
| Jun 10, 2025 | 359.44 | 360.36 | 356.09 | 358.57 | 357.25 | 0.14% | 1,894,523 |
| Jun 9, 2025 | 355.22 | 360.46 | 353.93 | 358.07 | 356.76 | 1.34% | 2,147,099 |
| Jun 6, 2025 | 353.57 | 357.44 | 352.26 | 353.35 | 352.05 | 1.26% | 1,608,073 |
| Jun 5, 2025 | 351.00 | 351.51 | 345.85 | 348.96 | 347.68 | -0.11% | 1,753,704 |