tiprankstipranks
Trending News
More News >
Caterpillar (DE:CAT1)
XETRA:CAT1
Germany Market
Advertisement

Caterpillar (CAT1) Historical Prices

Compare
15 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 20, 2025
357.50
360.00
355.50
360.00
360.00
+0.14%
538
1.59
Aug 19, 2025
355.50
361.00
354.00
359.50
359.50
+2.57%
973
3.00
Aug 18, 2025
348.50
350.50
347.50
350.50
350.50
-0.28%
403
1.26
Aug 15, 2025
354.00
354.50
351.00
351.50
351.50
-0.42%
115
0.36
Aug 14, 2025
354.00
356.50
347.50
353.00
353.00
+0.28%
746
2.38
Aug 13, 2025
350.50
354.50
350.50
352.00
352.00
-1.26%
177
0.56
Aug 12, 2025
352.50
358.00
351.50
356.50
356.50
+1.13%
290
0.91
Aug 11, 2025
357.50
360.50
352.50
352.50
352.50
-1.26%
167
0.51
Aug 08, 2025
358.00
362.00
357.00
357.00
357.00
+0.28%
139
0.42
Aug 07, 2025
364.00
369.00
354.00
356.00
356.00
-3.65%
855
2.54
Aug 06, 2025
375.50
379.00
369.50
369.50
369.50
-1.07%
430
1.28
Aug 05, 2025
376.50
380.00
358.50
373.50
373.50
-0.53%
2,540
8.48
Aug 04, 2025
372.50
376.00
370.00
375.50
375.50
+1.49%
451
1.53
Aug 01, 2025
381.50
381.50
365.00
370.00
370.00
-3.39%
837
2.94
Jul 31, 2025
376.00
385.00
376.00
383.00
383.00
+1.32%
814
2.91
Jul 30, 2025
373.00
378.00
373.00
378.00
378.00
+2.16%
232
0.81
Jul 29, 2025
376.00
378.00
370.00
370.00
370.00
-1.07%
822
2.55
Jul 28, 2025
373.50
376.50
371.50
374.00
374.00
+2.05%
563
1.77
Jul 25, 2025
365.00
368.00
365.00
366.50
366.50
+0.83%
329
1.02
Jul 24, 2025
365.00
365.00
362.50
363.50
363.50
+0.28%
221
0.68
Jul 23, 2025
356.50
362.50
355.00
362.50
362.50
+2.69%
279
0.86
Jul 22, 2025
351.00
353.50
350.00
353.00
353.00
-0.56%
254
0.79
Jul 21, 2025
353.50
356.50
353.50
355.00
355.00
-0.20%
94
0.28
Jul 18, 2025
360.00
360.00
354.00
357.00
355.71
-0.20%
93
0.28
Jul 17, 2025
353.50
362.50
353.50
359.00
357.70
+3.98%
127
0.38
Jul 16, 2025
349.50
352.00
346.50
346.50
345.25
-0.92%
242
0.70
Jul 15, 2025
349.50
351.00
348.00
351.00
349.73
+1.96%
497
1.46
Jul 14, 2025
347.00
347.50
344.50
345.50
344.25
+0.07%
162
0.47
Jul 11, 2025
347.50
349.50
344.50
346.50
345.25
-1.35%
176
0.49
Jul 10, 2025
344.00
352.50
341.50
352.50
351.23
+3.90%
195
0.53
Jul 09, 2025
337.50
344.50
336.00
340.50
339.27
+1.71%
357
0.91
Jul 08, 2025
335.50
336.00
333.00
336.00
334.79
+0.81%
106
0.25
Jul 07, 2025
336.50
340.00
333.50
334.50
333.29
-0.68%
252
0.56
Jul 04, 2025
336.00
340.00
336.00
338.00
336.78
-0.37%
108
0.22
Jul 03, 2025
339.00
342.00
336.50
340.50
339.27
+1.56%
249
0.51
Jul 02, 2025
332.50
336.50
332.50
336.50
335.28
+1.57%
297
0.61
Jul 01, 2025
330.50
332.50
326.00
332.50
331.30
+0.97%
501
1.02
Jun 30, 2025
330.00
333.00
328.00
330.50
329.30
+0.67%
1,148
2.42
Jun 27, 2025
328.00
330.00
327.00
329.50
328.31
+2.07%
351
0.74
Jun 26, 2025
317.50
324.00
317.50
324.00
322.83
+1.94%
270
0.57
Jun 25, 2025
321.00
323.50
319.00
319.00
317.85
-0.11%
295
0.63
Jun 24, 2025
316.50
321.00
316.50
320.50
319.34
+2.44%
395
0.83
Jun 23, 2025
315.00
318.00
311.00
314.00
312.86
+0.36%
404
0.81
Jun 20, 2025
309.00
315.00
309.00
314.00
312.86
+0.84%
61
0.12
Jun 19, 2025
310.00
312.50
308.00
312.50
311.37
-0.12%
19
0.04
Jun 18, 2025
310.00
314.50
298.50
314.00
312.86
+0.84%
96
0.19
Jun 17, 2025
315.50
315.50
310.50
312.50
311.37
+0.04%
19
0.04
Jun 16, 2025
309.00
314.00
309.00
313.50
312.37
+1.17%
63
0.12
Jun 13, 2025
304.00
311.00
304.00
311.00
309.88
+0.20%
167
0.32
Jun 12, 2025
315.00
315.00
309.50
311.50
310.37
-1.07%
80
0.15
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