Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Caterpillar (NY:CAT)

405.92 -2.41 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jul 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 11, 2025 405.45 406.88 401.70 405.92 2,072,878 -2.41(-0.59%)
Jul 10, 2025 404.66 412.00 403.44 408.33 3,382,931 +6.15(+1.53%)
Jul 09, 2025 399.72 403.76 396.88 402.18 3,100,229 +7.89(+2.00%)
Jul 08, 2025 392.43 395.95 391.52 394.29 2,003,517 +2.78(+0.71%)
Jul 07, 2025 398.06 398.06 388.09 391.51 3,012,590 -6.35(-1.60%)
Jul 03, 2025 398.92 402.42 397.59 397.86 1,737,840 -0.57(-0.14%)
Jul 02, 2025 392.70 398.29 389.42 398.43 2,713,465 +7.51(+1.92%)
Jul 01, 2025 386.59 393.89 384.25 390.92 2,393,777 +2.71(+0.70%)
Jun 30, 2025 386.31 389.15 384.81 388.21 2,794,850 +3.50(+0.91%)
Jun 27, 2025 383.02 387.49 382.75 384.71 4,464,716 +2.83(+0.74%)
Jun 26, 2025 374.00 382.33 373.04 381.88 2,575,179 +10.30(+2.77%)
Jun 25, 2025 373.00 374.19 369.51 371.58 1,737,786 -1.44(-0.39%)
Jun 24, 2025 369.89 374.11 367.92 373.02 3,842,121 +6.79(+1.85%)
Jun 23, 2025 359.92 367.10 357.73 366.23 2,926,987 +5.71(+1.58%)
Jun 20, 2025 362.95 364.25 359.14 360.52 6,268,341 +0.72(+0.20%)
Jun 18, 2025 357.13 364.23 356.96 359.80 2,000,471 +2.12(+0.59%)
Jun 17, 2025 360.72 362.39 357.03 357.68 1,560,180 -4.76(-1.31%)
Jun 16, 2025 361.00 364.61 360.20 362.44 1,579,471 +5.39(+1.51%)
Jun 13, 2025 357.23 360.38 355.70 357.05 1,609,884 -3.91(-1.08%)
Jun 12, 2025 359.85 362.00 357.87 360.96 1,571,805 -2.18(-0.60%)
Jun 11, 2025 360.94 364.29 357.75 363.14 2,551,738 +4.57(+1.27%)
Jun 10, 2025 359.44 360.36 356.08 358.57 1,894,458 +0.50(+0.14%)
Jun 09, 2025 355.22 360.46 353.93 358.07 2,146,826 +4.72(+1.34%)
Jun 06, 2025 353.57 357.44 352.26 353.35 1,608,074 +4.39(+1.26%)
Jun 05, 2025 351.00 351.51 345.85 348.96 1,753,612 -0.37(-0.11%)
Jun 04, 2025 350.30 351.73 349.33 349.33 1,616,422 -0.07(-0.02%)
Jun 03, 2025 346.00 350.84 344.92 349.40 2,614,025 +4.73(+1.37%)
Jun 02, 2025 346.47 346.47 339.50 344.67 2,552,739 -3.36(-0.97%)
May 30, 2025 351.83 353.24 347.02 348.03 4,867,197 -3.76(-1.07%)
May 29, 2025 352.20 353.09 348.74 351.79 2,290,301 +2.30(+0.66%)
May 28, 2025 352.49 352.80 348.86 349.49 1,922,689 -2.02(-0.57%)
May 27, 2025 349.95 353.34 346.62 351.51 2,239,967 +8.12(+2.36%)
May 23, 2025 337.63 344.94 336.24 343.39 1,936,730 -1.80(-0.52%)
May 22, 2025 342.00 347.37 340.59 345.19 2,174,218 +2.68(+0.78%)
May 21, 2025 346.64 348.42 341.65 342.51 2,093,525 -6.98(-2.00%)
May 20, 2025 350.84 352.46 347.49 349.49 2,266,014 -3.08(-0.87%)
May 19, 2025 349.70 352.96 348.54 352.57 2,278,351 -1.01(-0.29%)
May 16, 2025 351.54 354.22 348.24 353.58 2,561,801 +3.77(+1.08%)
May 15, 2025 349.44 351.34 348.50 349.81 1,580,518 +0.15(+0.04%)
May 14, 2025 351.72 352.43 348.78 349.66 2,051,675 -2.88(-0.82%)
May 13, 2025 348.93 355.33 348.07 352.54 4,131,818 +9.99(+2.92%)
May 12, 2025 343.11 351.00 339.73 342.55 4,591,928 +16.93(+5.20%)
May 09, 2025 325.65 327.74 323.31 325.62 1,646,274 +1.37(+0.42%)
May 08, 2025 324.88 328.87 322.90 324.25 2,552,472 +3.96(+1.24%)
May 07, 2025 322.74 322.80 318.11 320.29 1,555,716 -0.60(-0.19%)
May 06, 2025 321.55 324.10 319.85 320.89 1,724,154 -2.22(-0.69%)
May 05, 2025 319.38 326.47 319.38 323.11 1,829,128 -0.57(-0.18%)
May 02, 2025 318.48 324.67 318.48 323.68 3,765,241 +9.72(+3.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.