Home

Caterpillar (CAT)

288.08
-17.68 (-5.78%)
NYSE · Last Trade: Apr 5th, 7:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Caterpillar (CAT)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025285.00294.29281.50288.087,218,855288.08
4/03/2025319.67324.70305.00305.764,638,055305.76
4/02/2025326.13336.35326.10334.661,746,875334.66
4/01/2025327.01332.21323.89330.571,955,361330.57
3/31/2025325.63331.98322.00329.802,837,636329.80
3/28/2025337.00338.25328.05329.691,965,495329.69
3/27/2025341.08342.00336.63339.301,481,020339.30
3/26/2025343.36347.27338.79341.111,704,597341.11
3/25/2025343.58344.81340.83342.621,678,007342.62
3/24/2025340.55343.15339.29341.672,277,478341.67
3/21/2025331.21335.95329.21335.786,766,215335.78
3/20/2025334.57339.78333.61336.252,782,240336.25
3/19/2025336.93342.00336.67338.622,407,272338.62
3/18/2025342.00342.00335.35336.713,310,184336.71
3/17/2025339.74344.36339.00342.641,684,066342.64
3/14/2025337.72341.99336.95339.641,936,120339.64
3/13/2025336.03340.65331.67333.312,490,370333.31
3/12/2025343.03344.91335.45338.131,816,235338.13
3/11/2025343.92345.15336.37339.773,191,034339.77
3/10/2025345.00352.41341.85345.212,807,504345.21
3/07/2025339.40352.12339.40350.303,063,806350.30
3/06/2025335.27341.91332.52341.012,247,723341.01
3/05/2025329.12339.51328.65338.493,188,444338.49
3/04/2025327.39331.92318.68326.753,499,182326.75
3/03/2025347.63348.15330.03332.042,568,862332.04
2/28/2025341.98344.90338.74343.953,210,296343.95
2/27/2025343.65346.92338.46340.001,969,534340.00
2/26/2025345.45348.78340.12342.582,396,322342.58
2/25/2025341.00344.23336.38342.363,323,026342.36
2/24/2025343.39345.45336.23338.922,511,478338.92
2/21/2025350.53352.00337.60340.043,225,244340.04
2/20/2025355.00356.85347.45349.152,172,072349.15
2/19/2025351.87353.85349.59353.002,211,005353.00
2/18/2025355.47356.93351.11354.003,120,158354.00
2/14/2025356.60358.88352.80353.322,045,279353.32
2/13/2025352.57357.59350.42353.703,545,550353.70
2/12/2025357.00358.93351.44352.042,831,266352.04
2/11/2025361.74364.42360.98362.231,516,425362.23
2/10/2025365.33366.24361.55363.221,944,400363.22
2/07/2025369.25369.53362.58363.881,804,955363.88
2/06/2025363.90367.54362.51365.453,006,978365.45
2/05/2025362.87363.00357.20358.852,134,163358.85
2/04/2025369.66369.66359.41361.952,709,185361.95
2/03/2025364.14368.55359.69361.553,078,257361.55
1/31/2025377.46378.00371.28371.442,859,001371.44
1/30/2025373.50380.81373.16374.984,233,645374.98
1/29/2025391.94399.36391.12393.232,671,299393.23
1/28/2025394.04396.88386.48390.291,788,298390.29
1/27/2025397.19399.54389.92394.982,963,681394.98
1/24/2025405.73409.40405.28407.631,938,185407.63
1/23/2025397.37409.59397.27406.402,586,425406.40
1/22/2025398.68400.48395.11397.611,992,076397.61
1/21/2025391.00402.58390.80398.363,143,008398.36
1/17/2025384.70386.85382.00386.022,605,872384.61
1/16/2025376.31381.42374.72380.551,973,513379.16
1/15/2025379.14379.94374.33374.891,983,978373.52
1/14/2025365.49372.00365.18371.572,330,696370.21
1/13/2025352.96363.19351.80362.502,745,318361.18
1/10/2025357.83359.85349.80351.002,774,047349.72
1/08/2025362.45362.88357.70361.071,828,882359.75
1/07/2025364.13366.09361.09363.001,607,451361.67
1/06/2025367.00370.84362.58364.201,590,727362.87