Caterpillar Inc. (BCBA:CAT)
Argentina
· Delayed Price · Currency is ARS 44,520
+120 (0.27%)
At close: Dec 3, 2025
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 44,520.00 | 45,620.00 | 44,480.00 | 45,500.00 | 45,500.00 | 2.20% | 1,456 |
| Dec 3, 2025 | 44,420.00 | 44,780.00 | 42,900.00 | 44,520.00 | 44,520.00 | 0.27% | 3,428 |
| Dec 2, 2025 | 43,200.00 | 44,460.00 | 43,140.00 | 44,400.00 | 44,400.00 | 2.97% | 1,321 |
| Dec 1, 2025 | 45,000.00 | 45,000.00 | 42,880.00 | 43,120.00 | 43,120.00 | -1.78% | 2,256 |
| Nov 28, 2025 | 45,000.00 | 45,640.00 | 43,460.00 | 43,900.00 | 43,900.00 | -1.13% | 2,283 |
| Nov 27, 2025 | 44,500.00 | 46,080.00 | 41,220.00 | 44,400.00 | 44,400.00 | 1.09% | 1,487 |
| Nov 26, 2025 | 42,920.00 | 44,120.00 | 42,920.00 | 43,920.00 | 43,920.00 | 2.23% | 2,074 |
| Nov 25, 2025 | 41,640.00 | 43,060.00 | 41,560.00 | 42,960.00 | 42,960.00 | 3.67% | 2,326 |
| Nov 21, 2025 | 40,800.00 | 41,800.00 | 40,420.00 | 41,440.00 | 41,440.00 | 1.52% | 558 |
| Nov 20, 2025 | 40,840.00 | 42,140.00 | 40,280.00 | 40,820.00 | 40,820.00 | -0.05% | 9,303 |
| Nov 19, 2025 | 39,900.00 | 41,200.00 | 39,820.00 | 40,840.00 | 40,840.00 | 1.14% | 4,425 |
| Nov 18, 2025 | 40,880.00 | 40,900.00 | 39,960.00 | 40,380.00 | 40,380.00 | -1.27% | 3,723 |
| Nov 17, 2025 | 41,400.00 | 41,700.00 | 40,720.00 | 40,900.00 | 40,900.00 | -0.49% | 3,163 |
| Nov 14, 2025 | 40,660.00 | 41,600.00 | 40,240.00 | 41,100.00 | 41,100.00 | 0.78% | 15,085 |
| Nov 13, 2025 | 42,500.00 | 42,500.00 | 40,460.00 | 40,780.00 | 40,780.00 | -4.00% | 23,039 |
| Nov 12, 2025 | 41,980.00 | 42,660.00 | 41,980.00 | 42,480.00 | 42,480.00 | 1.14% | 1,832 |
| Nov 11, 2025 | 42,800.00 | 42,800.00 | 41,360.00 | 42,000.00 | 42,000.00 | -0.76% | 1,401 |
| Nov 10, 2025 | 41,820.00 | 42,480.00 | 41,360.00 | 42,320.00 | 42,320.00 | 1.83% | 1,418 |
| Nov 7, 2025 | 42,800.00 | 42,800.00 | 41,160.00 | 41,560.00 | 41,560.00 | -3.26% | 2,107 |
| Nov 6, 2025 | 43,500.00 | 43,660.00 | 42,420.00 | 42,960.00 | 42,960.00 | 0.14% | 691 |
| Nov 5, 2025 | 43,000.00 | 43,000.00 | 41,080.00 | 42,900.00 | 42,900.00 | 3.77% | 15,650 |
| Nov 4, 2025 | 43,500.00 | 43,500.00 | 41,260.00 | 41,340.00 | 41,340.00 | -4.79% | 17,768 |
| Nov 3, 2025 | 43,400.00 | 44,040.00 | 42,100.00 | 43,420.00 | 43,420.00 | -0.05% | 14,487 |
| Oct 31, 2025 | 43,800.00 | 43,800.00 | 42,780.00 | 43,440.00 | 43,440.00 | 0.37% | 4,039 |
| Oct 30, 2025 | 43,200.00 | 44,300.00 | 43,080.00 | 43,280.00 | 43,280.00 | -0.46% | 5,069 |
| Oct 29, 2025 | 40,940.00 | 44,320.00 | 40,940.00 | 43,480.00 | 43,480.00 | 11.37% | 10,006 |
| Oct 28, 2025 | 38,680.00 | 39,500.00 | 38,640.00 | 39,040.00 | 39,040.00 | 1.93% | 2,982 |
| Oct 27, 2025 | 33,000.00 | 40,480.00 | 33,000.00 | 38,300.00 | 38,300.00 | -6.31% | 2,534 |
| Oct 24, 2025 | 40,280.00 | 41,200.00 | 40,280.00 | 40,880.00 | 40,880.00 | 1.29% | 1,806 |
| Oct 23, 2025 | 41,500.00 | 41,500.00 | 40,180.00 | 40,360.00 | 40,360.00 | -2.70% | 2,535 |
| Oct 22, 2025 | 42,280.00 | 42,640.00 | 41,100.00 | 41,480.00 | 41,480.00 | -1.98% | 5,199 |
| Oct 21, 2025 | 41,500.00 | 42,580.00 | 40,780.00 | 42,320.00 | 42,320.00 | 1.68% | 3,367 |
| Oct 20, 2025 | 41,040.00 | 41,820.00 | 40,760.00 | 41,620.00 | 41,620.00 | 1.71% | 2,287 |
| Oct 17, 2025 | 40,280.00 | 41,040.00 | 39,780.00 | 40,920.00 | 40,811.13 | 1.59% | 4,060 |
| Oct 16, 2025 | 38,880.00 | 40,600.00 | 38,880.00 | 40,280.00 | 40,172.83 | 3.55% | 2,701 |
| Oct 15, 2025 | 39,400.00 | 39,540.00 | 38,220.00 | 38,900.00 | 38,796.50 | -0.15% | 2,075 |
| Oct 14, 2025 | 35,900.00 | 39,380.00 | 35,820.00 | 38,960.00 | 38,856.34 | 7.80% | 3,965 |
| Oct 13, 2025 | 36,500.00 | 36,500.00 | 34,740.00 | 36,140.00 | 36,043.85 | -0.66% | 2,618 |
| Oct 9, 2025 | 39,080.00 | 39,760.00 | 36,340.00 | 36,380.00 | 36,283.21 | -6.29% | 2,861 |
| Oct 8, 2025 | 38,100.00 | 39,720.00 | 38,100.00 | 38,820.00 | 38,716.72 | 2.27% | 2,903 |
| Oct 7, 2025 | 38,040.00 | 38,100.00 | 37,180.00 | 37,960.00 | 37,859.00 | 0.64% | 1,887 |
| Oct 6, 2025 | 38,280.00 | 38,580.00 | 37,420.00 | 37,720.00 | 37,619.64 | -0.47% | 2,817 |
| Oct 3, 2025 | 38,600.00 | 38,740.00 | 37,860.00 | 37,900.00 | 37,799.16 | -0.42% | 1,441 |
| Oct 2, 2025 | 38,000.00 | 39,000.00 | 37,660.00 | 38,060.00 | 37,958.74 | 0.58% | 2,573 |
| Oct 1, 2025 | 36,340.00 | 37,920.00 | 36,340.00 | 37,840.00 | 37,739.32 | 3.39% | 4,740 |
| Sep 30, 2025 | 35,440.00 | 36,800.00 | 35,120.00 | 36,600.00 | 36,502.62 | 4.04% | 3,228 |
| Sep 29, 2025 | 34,540.00 | 35,300.00 | 34,320.00 | 35,180.00 | 35,086.40 | 3.17% | 1,940 |
| Sep 26, 2025 | 32,720.00 | 34,240.00 | 32,440.00 | 34,100.00 | 34,009.27 | 5.18% | 1,077 |
| Sep 25, 2025 | 32,140.00 | 32,560.00 | 31,940.00 | 32,420.00 | 32,333.74 | -1.04% | 1,528 |
| Sep 24, 2025 | 32,760.00 | 33,220.00 | 32,420.00 | 32,760.00 | 32,672.84 | -1.74% | 3,071 |
| Sep 23, 2025 | 33,140.00 | 33,520.00 | 32,720.00 | 33,340.00 | 33,251.30 | -1.71% | 1,779 |
| Sep 22, 2025 | 35,780.00 | 35,780.00 | 32,880.00 | 33,920.00 | 33,829.75 | -7.17% | 2,251 |
| Sep 19, 2025 | 36,180.00 | 36,800.00 | 35,860.00 | 36,540.00 | 36,442.78 | 1.11% | 4,951 |
| Sep 18, 2025 | 33,600.00 | 36,500.00 | 33,600.00 | 36,140.00 | 36,043.85 | 7.30% | 5,270 |
| Sep 17, 2025 | 32,840.00 | 33,760.00 | 32,660.00 | 33,680.00 | 33,590.39 | 3.82% | 7,069 |
| Sep 16, 2025 | 32,860.00 | 32,860.00 | 32,040.00 | 32,440.00 | 32,353.69 | -0.25% | 2,273 |
| Sep 15, 2025 | 32,200.00 | 32,700.00 | 31,860.00 | 32,520.00 | 32,433.48 | 2.01% | 3,468 |
| Sep 12, 2025 | 31,020.00 | 31,960.00 | 31,020.00 | 31,880.00 | 31,795.18 | 1.79% | 3,578 |
| Sep 11, 2025 | 30,480.00 | 31,340.00 | 30,300.00 | 31,320.00 | 31,236.67 | 3.30% | 1,498 |
| Sep 10, 2025 | 30,000.00 | 30,480.00 | 30,000.00 | 30,320.00 | 30,239.33 | 1.20% | 1,635 |
| Sep 9, 2025 | 30,480.00 | 30,480.00 | 29,820.00 | 29,960.00 | 29,880.29 | -1.64% | 2,453 |
| Sep 8, 2025 | 30,000.00 | 30,860.00 | 30,000.00 | 30,460.00 | 30,378.96 | 3.96% | 6,636 |
| Sep 5, 2025 | 29,250.00 | 29,475.00 | 28,950.00 | 29,300.00 | 29,222.04 | 1.30% | 2,230 |
| Sep 4, 2025 | 28,325.00 | 28,975.00 | 28,325.00 | 28,925.00 | 28,848.04 | 2.21% | 1,833 |
| Sep 3, 2025 | 28,350.00 | 28,525.00 | 28,075.00 | 28,300.00 | 28,224.71 | -0.70% | 3,120 |
| Sep 2, 2025 | 28,575.00 | 28,675.00 | 28,275.00 | 28,500.00 | 28,424.17 | -2.31% | 2,470 |
| Sep 1, 2025 | 28,350.00 | 29,475.00 | 27,800.00 | 29,175.00 | 29,097.38 | 2.82% | 720 |
| Aug 29, 2025 | 28,500.00 | 28,625.00 | 27,650.00 | 28,375.00 | 28,299.51 | -2.83% | 4,584 |
| Aug 28, 2025 | 29,475.00 | 29,550.00 | 29,100.00 | 29,200.00 | 29,122.31 | -0.93% | 1,927 |
| Aug 27, 2025 | 29,175.00 | 29,700.00 | 29,000.00 | 29,475.00 | 29,396.58 | 1.11% | 1,366 |
| Aug 26, 2025 | 29,200.00 | 29,300.00 | 29,025.00 | 29,150.00 | 29,072.44 | -1.19% | 2,802 |
| Aug 25, 2025 | 29,225.00 | 29,525.00 | 29,175.00 | 29,500.00 | 29,421.51 | 1.46% | 2,259 |
| Aug 22, 2025 | 27,875.00 | 29,150.00 | 27,875.00 | 29,075.00 | 28,997.64 | 5.54% | 4,724 |
| Aug 21, 2025 | 27,625.00 | 27,625.00 | 27,225.00 | 27,550.00 | 27,476.70 | 0.18% | 1,187 |
| Aug 20, 2025 | 27,150.00 | 27,725.00 | 26,925.00 | 27,500.00 | 27,426.83 | 1.76% | 3,397 |
| Aug 19, 2025 | 27,225.00 | 27,425.00 | 26,900.00 | 27,025.00 | 26,953.10 | 0.65% | 9,315 |
| Aug 18, 2025 | 26,900.00 | 26,925.00 | 26,550.00 | 26,850.00 | 26,778.56 | -2.01% | 1,922 |
| Aug 14, 2025 | 27,100.00 | 27,575.00 | 26,850.00 | 27,400.00 | 27,327.10 | 0.37% | 1,754 |
| Aug 13, 2025 | 27,375.00 | 27,500.00 | 27,175.00 | 27,300.00 | 27,227.37 | -0.09% | 1,478 |
| Aug 12, 2025 | 27,350.00 | 27,650.00 | 27,200.00 | 27,325.00 | 27,252.30 | 1.11% | 1,799 |
| Aug 11, 2025 | 27,875.00 | 28,075.00 | 27,000.00 | 27,025.00 | 26,953.10 | -2.70% | 2,330 |
| Aug 8, 2025 | 28,075.00 | 28,125.00 | 27,650.00 | 27,775.00 | 27,701.10 | 0.18% | 2,398 |
| Aug 7, 2025 | 28,550.00 | 28,550.00 | 27,475.00 | 27,725.00 | 27,651.24 | -2.80% | 5,273 |
| Aug 6, 2025 | 29,000.00 | 29,125.00 | 28,450.00 | 28,525.00 | 28,449.11 | -2.31% | 5,162 |
| Aug 5, 2025 | 29,375.00 | 29,700.00 | 28,900.00 | 29,200.00 | 29,122.31 | -0.93% | 6,159 |
| Aug 4, 2025 | 27,875.00 | 29,825.00 | 27,875.00 | 29,475.00 | 29,396.58 | 0.68% | 5,833 |
| Aug 1, 2025 | 29,150.00 | 29,500.00 | 28,475.00 | 29,275.00 | 29,197.11 | -1.68% | 4,280 |
| Jul 31, 2025 | 28,625.00 | 30,200.00 | 28,625.00 | 29,775.00 | 29,695.78 | 4.20% | 5,396 |
| Jul 30, 2025 | 27,800.00 | 28,775.00 | 27,650.00 | 28,575.00 | 28,498.97 | 2.97% | 2,854 |
| Jul 29, 2025 | 28,200.00 | 28,400.00 | 27,475.00 | 27,750.00 | 27,676.17 | -1.25% | 3,508 |
| Jul 28, 2025 | 27,825.00 | 28,275.00 | 27,800.00 | 28,100.00 | 28,025.24 | 0.54% | 3,889 |
| Jul 25, 2025 | 27,450.00 | 28,050.00 | 27,300.00 | 27,950.00 | 27,875.64 | 2.19% | 2,877 |
| Jul 24, 2025 | 27,075.00 | 27,450.00 | 27,025.00 | 27,350.00 | 27,277.23 | 1.20% | 4,612 |
| Jul 23, 2025 | 26,825.00 | 27,150.00 | 26,700.00 | 27,025.00 | 26,953.10 | 2.56% | 3,302 |
| Jul 22, 2025 | 26,400.00 | 26,525.00 | 26,125.00 | 26,350.00 | 26,279.89 | 0.09% | 5,348 |
| Jul 21, 2025 | 26,850.00 | 27,100.00 | 26,275.00 | 26,325.00 | 26,254.96 | -1.68% | 2,241 |
| Jul 18, 2025 | 26,925.00 | 26,925.00 | 26,625.00 | 26,775.00 | 26,607.27 | -0.09% | 3,409 |
| Jul 17, 2025 | 26,475.00 | 26,950.00 | 26,325.00 | 26,800.00 | 26,632.11 | 2.10% | 5,363 |
| Jul 16, 2025 | 25,675.00 | 26,350.00 | 25,550.00 | 26,250.00 | 26,085.56 | 1.65% | 9,667 |
| Jul 15, 2025 | 26,500.00 | 26,575.00 | 25,800.00 | 25,825.00 | 25,663.22 | -1.81% | 3,170 |