tiprankstipranks
Trending News
More News >
Caterpillar (CAT)
NYSE:CAT
US Market
Advertisement

Caterpillar (CAT) Historical Prices

Compare
11,974 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 28, 2025
525.96
530.29
521.67
524.47
524.47
-0.49%
2,770,467
0.91
Oct 27, 2025
527.05
529.47
521.43
527.07
527.07
+0.83%
2,493,168
0.82
Oct 24, 2025
522.86
527.23
521.02
522.73
522.73
+0.43%
2,392,328
0.79
Oct 23, 2025
518.33
522.89
513.01
520.50
520.50
+1.28%
2,619,367
0.86
Oct 22, 2025
525.73
525.80
510.21
513.91
513.91
-2.05%
4,149,408
1.38
Oct 21, 2025
525.07
533.38
522.04
524.65
524.65
-1.23%
2,259,080
0.75
Oct 20, 2025
529.56
534.20
526.94
531.18
531.18
+1.07%
2,170,839
0.72
Oct 17, 2025
537.38
542.21
526.97
527.08
525.57
-2.29%
2,814,681
0.94
Oct 16, 2025
538.06
544.99
534.70
540.96
539.41
+1.58%
3,463,082
1.16
Oct 15, 2025
534.20
538.45
527.21
534.05
532.52
+1.54%
3,447,104
1.16
Oct 14, 2025
500.58
531.56
499.01
527.47
525.96
+4.80%
5,459,830
1.86
Oct 13, 2025
502.15
506.38
495.45
504.76
503.31
+3.03%
2,618,593
0.89
Oct 10, 2025
503.12
511.50
491.30
491.30
489.89
-1.53%
3,889,116
1.34
Oct 09, 2025
504.06
506.53
497.14
500.36
498.93
-0.06%
3,114,119
1.08
Oct 08, 2025
490.99
509.48
489.34
502.12
500.68
+3.46%
3,959,416
1.37
Oct 07, 2025
497.93
498.38
483.55
486.71
485.32
-1.47%
2,135,728
0.74
Oct 06, 2025
500.42
505.59
493.04
495.38
493.96
-0.21%
2,629,156
0.91
Oct 03, 2025
493.25
504.48
492.53
497.85
496.42
+1.78%
2,996,868
1.04
Oct 02, 2025
486.86
495.98
484.19
490.57
489.16
+2.32%
2,648,753
0.92
Oct 01, 2025
474.01
483.93
471.14
480.82
479.44
+1.06%
2,964,858
1.03
Sep 30, 2025
471.62
477.44
470.24
477.15
475.78
+1.47%
2,315,264
0.81
Sep 29, 2025
468.08
472.49
467.46
471.61
470.26
+1.55%
2,892,237
1.01
Sep 26, 2025
465.48
468.45
462.38
465.76
464.42
+0.73%
2,329,149
0.80
Sep 25, 2025
464.71
468.00
459.58
463.72
462.39
-1.01%
2,979,229
1.03
Sep 24, 2025
472.70
476.52
468.63
469.79
468.44
-0.03%
2,776,892
0.96
Sep 23, 2025
473.26
485.34
468.19
471.26
469.91
+0.11%
3,856,637
1.34
Sep 22, 2025
467.31
473.24
459.61
472.10
470.75
+1.48%
3,179,951
1.11
Sep 19, 2025
470.26
472.12
462.71
466.54
465.20
+0.20%
5,069,345
1.75
Sep 18, 2025
450.96
467.71
448.87
466.96
465.62
+3.91%
4,331,863
1.52
Sep 17, 2025
445.00
452.34
443.00
450.66
449.37
+2.56%
4,512,193
1.60
Sep 16, 2025
436.13
440.80
434.28
440.67
439.41
+1.38%
2,366,493
0.85
Sep 15, 2025
433.83
438.75
430.61
435.94
434.69
+1.31%
2,255,875
0.81
Sep 12, 2025
429.06
432.61
427.75
431.52
430.28
+0.32%
2,341,766
0.84
Sep 11, 2025
423.92
435.79
423.32
431.38
430.14
+2.30%
2,738,072
0.99
Sep 10, 2025
419.82
426.50
419.50
422.91
421.70
+1.44%
2,221,280
0.80
Sep 09, 2025
423.16
423.55
416.44
418.09
416.89
-0.83%
1,710,703
0.62
Sep 08, 2025
422.65
423.91
416.78
422.78
421.57
+0.22%
1,876,960
0.68
Sep 05, 2025
420.84
424.90
417.91
423.08
421.87
+0.97%
1,843,342
0.67
Sep 04, 2025
415.81
420.79
414.29
420.22
419.02
+1.52%
1,634,609
0.59
Sep 03, 2025
418.13
418.13
411.37
415.12
413.93
+0.06%
1,496,741
0.54
Sep 02, 2025
413.91
417.21
410.52
416.05
414.86
-0.43%
2,329,944
0.83
Aug 29, 2025
425.41
428.10
414.37
419.04
417.84
-3.37%
3,673,787
1.31
Aug 28, 2025
434.91
435.98
432.63
434.91
433.66
+0.81%
1,651,718
0.59
Aug 27, 2025
429.73
435.06
428.95
432.67
431.43
+0.62%
1,971,269
0.70
Aug 26, 2025
431.40
432.19
427.24
431.26
430.02
+0.05%
2,792,215
0.99
Aug 25, 2025
435.00
436.90
432.17
432.30
431.06
-0.49%
1,858,079
0.66
Aug 22, 2025
421.61
437.84
420.05
435.67
434.42
+4.55%
3,785,096
1.36
Aug 21, 2025
419.93
420.58
414.16
417.89
416.69
-0.36%
2,504,344
0.90
Aug 20, 2025
414.80
421.92
412.05
420.59
419.38
+1.37%
4,060,195
1.48
Aug 19, 2025
419.31
421.88
414.06
416.09
414.90
+1.13%
3,543,629
1.30
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis