Caterpillar Inc. (BIT:1CAT)
Italy
· Delayed Price · Currency is EUR 516.00
+1.00 (0.19%)
At close: Dec 5, 2025
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 517.00 | 524.00 | 516.00 | 520.00 | - | 0.97% | 247 |
| Dec 4, 2025 | 512.00 | 515.00 | 511.00 | 515.00 | 515.00 | 3.10% | 30 |
| Dec 3, 2025 | 499.50 | 499.50 | 499.50 | 499.50 | 499.50 | 0.91% | 2 |
| Dec 2, 2025 | 490.50 | 495.50 | 489.00 | 495.00 | 495.00 | 0.51% | 165 |
| Dec 1, 2025 | 492.50 | 492.50 | 491.00 | 492.50 | 492.50 | -0.10% | 19 |
| Nov 28, 2025 | 499.50 | 499.50 | 496.50 | 493.00 | 493.00 | -0.70% | 13 |
| Nov 27, 2025 | 492.00 | 499.50 | 492.00 | 496.50 | 496.50 | 0.81% | 14 |
| Nov 26, 2025 | 490.50 | 496.00 | 488.00 | 492.50 | 492.50 | 2.07% | 67 |
| Nov 25, 2025 | 488.00 | 488.00 | 474.00 | 482.50 | 482.50 | -1.43% | 21 |
| Nov 24, 2025 | 486.00 | 486.00 | 486.00 | 489.50 | 489.50 | 2.73% | 17 |
| Nov 21, 2025 | 475.00 | 476.00 | 475.00 | 476.50 | 476.50 | -0.63% | 17 |
| Nov 20, 2025 | 487.50 | 488.00 | 479.50 | 479.50 | 479.50 | -0.21% | 85 |
| Nov 19, 2025 | 474.00 | 484.00 | 469.00 | 480.50 | 480.50 | 1.37% | 48 |
| Nov 18, 2025 | 474.00 | 474.00 | 468.50 | 474.00 | 474.00 | -1.35% | 46 |
| Nov 17, 2025 | 480.00 | 481.00 | 479.00 | 480.50 | 480.50 | 0.10% | 21 |
| Nov 14, 2025 | 473.50 | 477.00 | 467.00 | 480.00 | 480.00 | 0.84% | 170 |
| Nov 13, 2025 | 497.50 | 498.00 | 476.00 | 476.00 | 476.00 | -4.61% | 56 |
| Nov 12, 2025 | 494.00 | 501.00 | 490.50 | 499.00 | 499.00 | 2.04% | 65 |
| Nov 11, 2025 | 496.00 | 497.00 | 487.50 | 489.00 | 489.00 | - | 70 |
| Nov 10, 2025 | 491.00 | 495.00 | 491.00 | 489.00 | 489.00 | 1.88% | 27 |
| Nov 7, 2025 | 477.50 | 479.50 | 476.00 | 480.00 | 480.00 | -2.14% | 86 |
| Nov 6, 2025 | 496.50 | 499.50 | 496.50 | 490.50 | 490.50 | 1.03% | 49 |
| Nov 5, 2025 | 490.00 | 490.00 | 490.00 | 485.50 | 485.50 | 1.46% | 20 |
| Nov 4, 2025 | 490.50 | 490.50 | 480.00 | 478.50 | 478.50 | -3.63% | 126 |
| Nov 3, 2025 | 503.00 | 505.00 | 492.00 | 496.50 | 496.50 | -0.90% | 79 |
| Oct 31, 2025 | 504.00 | 507.00 | 502.00 | 501.00 | 501.00 | -1.38% | 77 |
| Oct 30, 2025 | 503.00 | 510.00 | 496.50 | 508.00 | 508.00 | 0.40% | 179 |
| Oct 29, 2025 | 448.50 | 510.00 | 448.50 | 506.00 | 506.00 | 12.32% | 238 |
| Oct 28, 2025 | 449.50 | 453.00 | 449.00 | 450.50 | 450.50 | 0.33% | 92 |
| Oct 27, 2025 | 497.00 | 497.00 | 449.00 | 449.00 | 449.00 | -0.77% | 34 |
| Oct 24, 2025 | 452.50 | 452.50 | 452.50 | 452.50 | 452.50 | 1.80% | - |
| Oct 23, 2025 | 447.50 | 447.50 | 442.00 | 444.50 | 444.50 | 0.45% | 69 |
| Oct 22, 2025 | 454.50 | 455.50 | 447.50 | 442.50 | 442.50 | -3.38% | 89 |
| Oct 21, 2025 | 452.50 | 458.50 | 452.50 | 458.00 | 458.00 | 0.99% | 163 |
| Oct 20, 2025 | 455.50 | 457.00 | 449.50 | 453.50 | 453.50 | -0.33% | 179 |
| Oct 17, 2025 | 443.50 | 485.00 | 434.50 | 455.00 | 455.00 | -1.62% | 98 |
| Oct 16, 2025 | 478.50 | 478.50 | 456.50 | 462.50 | 461.20 | 0.87% | 273 |
| Oct 15, 2025 | 459.50 | 463.00 | 454.00 | 458.50 | 457.21 | 2.92% | 405 |
| Oct 14, 2025 | 437.00 | 457.50 | 435.50 | 445.50 | 444.25 | 3.24% | 147 |
| Oct 13, 2025 | 436.00 | 438.50 | 428.50 | 431.50 | 430.29 | 0.70% | 200 |
| Oct 10, 2025 | 436.00 | 443.00 | 429.00 | 428.50 | 427.29 | -1.04% | 38 |
| Oct 9, 2025 | 435.50 | 438.00 | 429.00 | 433.00 | 431.78 | 0.12% | 75 |
| Oct 8, 2025 | 417.50 | 427.00 | 417.50 | 432.50 | 431.28 | 3.72% | 104 |
| Oct 7, 2025 | 417.00 | 417.00 | 417.00 | 417.00 | 415.83 | -1.65% | 5 |
| Oct 6, 2025 | 443.00 | 443.00 | 424.00 | 424.00 | 422.81 | -0.47% | 63 |
| Oct 3, 2025 | 422.50 | 429.00 | 418.00 | 426.00 | 424.80 | 2.53% | 114 |
| Oct 2, 2025 | 412.00 | 423.00 | 412.00 | 415.50 | 414.33 | 1.09% | 21 |
| Oct 1, 2025 | 404.00 | 411.00 | 402.50 | 411.00 | 409.84 | 2.37% | 27 |
| Sep 30, 2025 | 398.00 | 401.50 | 398.00 | 401.50 | 400.37 | 0.12% | 23 |
| Sep 29, 2025 | 399.87 | 399.87 | 399.87 | 401.00 | 399.87 | 0.63% | - |
| Sep 26, 2025 | 399.50 | 399.50 | 395.00 | 398.50 | 397.38 | 0.63% | 22 |
| Sep 25, 2025 | 395.00 | 395.00 | 391.50 | 396.00 | 394.89 | -1.49% | 35 |
| Sep 24, 2025 | 402.50 | 404.00 | 402.50 | 402.00 | 400.87 | -1.59% | 26 |
| Sep 23, 2025 | 410.50 | 410.50 | 409.00 | 408.50 | 407.35 | 3.29% | 22 |
| Sep 22, 2025 | 391.00 | 391.00 | 391.00 | 395.50 | 394.39 | 0.25% | 30 |
| Sep 19, 2025 | 399.00 | 400.00 | 394.00 | 394.50 | 393.39 | 1.02% | 82 |
| Sep 18, 2025 | 382.00 | 384.00 | 382.00 | 390.50 | 389.40 | 3.03% | 425 |
| Sep 17, 2025 | 377.50 | 378.00 | 376.50 | 379.00 | 377.93 | 3.13% | 408 |
| Sep 16, 2025 | 366.47 | 366.47 | 366.47 | 367.50 | 366.47 | -0.41% | - |
| Sep 15, 2025 | 366.50 | 370.00 | 366.50 | 369.00 | 367.96 | 0.27% | 69 |
| Sep 12, 2025 | 366.97 | 366.97 | 366.97 | 368.00 | 366.96 | -0.27% | - |
| Sep 11, 2025 | 364.50 | 367.50 | 364.50 | 369.00 | 367.96 | 2.36% | 17 |
| Sep 10, 2025 | 359.50 | 360.50 | 358.50 | 360.50 | 359.49 | 0.98% | 110 |
| Sep 9, 2025 | 358.00 | 358.00 | 356.00 | 357.00 | 356.00 | -0.83% | 16 |
| Sep 8, 2025 | 358.50 | 358.50 | 358.50 | 360.00 | 358.99 | 0.70% | 12 |
| Sep 5, 2025 | 356.50 | 356.50 | 356.50 | 357.50 | 356.49 | 0.28% | - |
| Sep 4, 2025 | 355.50 | 355.50 | 355.50 | 356.50 | 355.50 | 0.99% | - |
| Sep 3, 2025 | 352.01 | 352.01 | 352.01 | 353.00 | 352.01 | -0.84% | - |
| Sep 2, 2025 | 355.00 | 355.00 | 355.00 | 356.00 | 355.00 | -0.28% | - |
| Sep 1, 2025 | 361.00 | 361.00 | 361.00 | 357.00 | 356.00 | -0.14% | 6 |
| Aug 29, 2025 | 362.00 | 362.00 | 356.00 | 357.50 | 356.49 | -3.90% | 332 |
| Aug 28, 2025 | 373.50 | 373.50 | 373.50 | 372.00 | 370.95 | - | 10 |
| Aug 27, 2025 | 370.50 | 370.50 | 370.50 | 372.00 | 370.95 | 0.81% | 9 |
| Aug 26, 2025 | 367.96 | 367.96 | 367.96 | 369.00 | 367.96 | -0.40% | - |
| Aug 25, 2025 | 369.46 | 369.46 | 369.46 | 370.50 | 369.46 | - | - |
| Aug 22, 2025 | 369.46 | 369.46 | 369.46 | 370.50 | 369.46 | 3.35% | - |
| Aug 21, 2025 | 358.00 | 358.00 | 358.00 | 358.50 | 357.49 | - | 10 |
| Aug 20, 2025 | 354.50 | 354.50 | 353.00 | 358.50 | 357.49 | -0.42% | 9 |
| Aug 19, 2025 | 359.50 | 362.50 | 359.50 | 360.00 | 358.99 | 2.56% | 18 |
| Aug 18, 2025 | 350.01 | 350.01 | 350.01 | 351.00 | 350.01 | -0.85% | - |
| Aug 14, 2025 | 353.50 | 359.50 | 353.50 | 354.00 | 353.00 | 0.71% | 17 |
| Aug 13, 2025 | 350.00 | 350.00 | 350.00 | 351.50 | 350.51 | -1.26% | 6 |
| Aug 12, 2025 | 354.00 | 354.00 | 354.00 | 356.00 | 355.00 | 0.56% | 9 |
| Aug 11, 2025 | 362.00 | 362.00 | 354.50 | 354.00 | 353.00 | -1.39% | 14 |
| Aug 8, 2025 | 363.50 | 363.50 | 363.50 | 359.00 | 357.99 | 0.84% | 6 |
| Aug 7, 2025 | 367.50 | 367.50 | 355.00 | 356.00 | 355.00 | -4.17% | 48 |
| Aug 6, 2025 | 374.50 | 374.50 | 374.50 | 371.50 | 370.46 | -0.40% | 5 |
| Aug 5, 2025 | 378.00 | 384.00 | 363.00 | 373.00 | 371.95 | -0.67% | 111 |
| Aug 4, 2025 | 377.00 | 378.00 | 373.50 | 375.50 | 374.44 | 1.35% | 31 |
| Aug 1, 2025 | 382.50 | 382.50 | 377.00 | 370.50 | 369.46 | -3.14% | 519 |
| Jul 31, 2025 | 376.00 | 385.50 | 376.00 | 382.50 | 381.42 | 1.46% | 420 |
| Jul 30, 2025 | 373.00 | 377.00 | 373.00 | 377.00 | 375.94 | 1.62% | 487 |
| Jul 29, 2025 | 376.00 | 377.00 | 373.00 | 371.00 | 369.96 | -0.40% | 679 |
| Jul 28, 2025 | 375.00 | 375.00 | 371.50 | 372.50 | 371.45 | 1.50% | 6 |
| Jul 25, 2025 | 365.97 | 365.97 | 365.97 | 367.00 | 365.97 | 0.69% | - |
| Jul 24, 2025 | 364.50 | 364.50 | 360.50 | 364.50 | 363.47 | 0.69% | 32 |
| Jul 23, 2025 | 359.00 | 362.50 | 359.00 | 362.00 | 360.98 | 2.70% | 6 |
| Jul 22, 2025 | 348.50 | 352.50 | 348.50 | 352.50 | 351.51 | -0.70% | 7 |
| Jul 21, 2025 | 356.00 | 356.00 | 354.00 | 355.00 | 354.00 | -0.98% | 50 |
| Jul 18, 2025 | 357.49 | 357.49 | 357.49 | 358.50 | 357.49 | - | - |