Home

Caterpillar (CAT)

309.27
+0.00 (0.00%)
NYSE · Last Trade: May 1st, 6:55 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Caterpillar (CAT)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/2025315.21316.05302.18309.275,124,451309.27
4/29/2025305.00308.67302.91307.402,650,266307.40
4/28/2025306.45311.43303.85307.062,189,752307.06
4/25/2025305.10307.99303.91306.452,162,572306.45
4/24/2025297.43308.21297.07306.862,873,954306.86
4/23/2025301.34305.36295.18295.772,458,291295.77
4/22/2025287.50293.23287.00291.172,230,417291.17
4/21/2025289.33291.00282.46284.742,977,833284.74
4/17/2025292.17297.69291.90294.252,717,626292.84
4/16/2025292.71295.73287.61290.143,017,331288.75
4/15/2025296.83301.73292.39293.433,610,858292.02
4/14/2025298.67302.48295.71298.122,763,720296.69
4/11/2025288.95295.41284.14293.453,198,476292.04
4/10/2025296.68298.27279.80289.164,115,039287.77
4/09/2025270.76301.86269.13301.016,456,065299.57
4/08/2025289.89291.78268.27273.944,987,197272.63
4/07/2025276.00291.23267.30280.067,824,090278.72
4/04/2025285.00294.29281.50288.087,218,855286.70
4/03/2025319.67324.70305.00305.764,638,067304.30
4/02/2025326.13336.35326.10334.661,746,875333.06
4/01/2025327.01332.21323.89330.571,955,361328.99
3/31/2025325.63331.98322.00329.802,837,636328.22
3/28/2025337.00338.25328.05329.691,965,495328.11
3/27/2025341.08342.00336.63339.301,481,020337.67
3/26/2025343.36347.27338.79341.111,705,073339.48
3/25/2025343.58344.81340.83342.621,678,007340.98
3/24/2025340.55343.15339.29341.672,277,478340.03
3/21/2025331.21335.95329.21335.786,766,215334.17
3/20/2025334.57339.78333.61336.252,782,240334.64
3/19/2025336.93342.00336.67338.622,407,272337.00
3/18/2025342.00342.00335.35336.713,310,184335.10
3/17/2025339.74344.36339.00342.641,684,066341.00
3/14/2025337.72341.99336.95339.641,936,120338.01
3/13/2025336.03340.65331.67333.312,490,370331.71
3/12/2025343.03344.91335.45338.131,816,235336.51
3/11/2025343.92345.15336.37339.773,191,034338.14
3/10/2025345.00352.41341.85345.212,807,504343.56
3/07/2025339.40352.12339.40350.303,063,806348.62
3/06/2025335.27341.91332.52341.012,247,723339.38
3/05/2025329.12339.51328.65338.493,188,444336.87
3/04/2025327.39331.92318.68326.753,499,182325.18
3/03/2025347.63348.15330.03332.042,568,862330.45
2/28/2025341.98344.90338.74343.953,210,296342.30
2/27/2025343.65346.92338.46340.001,969,534338.37
2/26/2025345.45348.78340.12342.582,396,322340.94
2/25/2025341.00344.23336.38342.363,323,026340.72
2/24/2025343.39345.45336.23338.922,511,478337.30
2/21/2025350.53352.00337.60340.043,225,244338.41
2/20/2025355.00356.85347.45349.152,172,072347.48
2/19/2025351.87353.85349.59353.002,211,005351.31
2/18/2025355.47356.93351.11354.003,120,156352.30
2/14/2025356.60358.88352.80353.322,045,279351.63
2/13/2025352.57357.59350.42353.703,545,550352.00
2/12/2025357.00358.93351.44352.042,831,266350.35
2/11/2025361.74364.42360.98362.231,516,429360.49
2/10/2025365.33366.24361.55363.221,944,400361.48
2/07/2025369.25369.53362.58363.881,804,955362.14
2/06/2025363.90367.54362.51365.453,006,978363.70
2/05/2025362.87363.00357.20358.852,134,163357.13
2/04/2025369.66369.66359.41361.952,709,185360.22
2/03/2025364.14368.55359.69361.553,078,257359.82