Caterpillar Inc. (NEO:CATR)
Canada
· Delayed Price · Currency is CAD 43.26
+0.47 (1.10%)
At close: Dec 4, 2025
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 43.20 | 43.46 | 43.18 | 43.26 | 43.26 | 1.10% | 7,693 |
| Dec 3, 2025 | 42.11 | 42.82 | 41.12 | 42.79 | 42.79 | 1.59% | 10,942 |
| Dec 2, 2025 | 41.43 | 42.26 | 41.36 | 42.12 | 42.12 | 2.68% | 6,948 |
| Dec 1, 2025 | 41.34 | 41.40 | 41.02 | 41.02 | 41.02 | -1.39% | 24,452 |
| Nov 28, 2025 | 41.70 | 41.70 | 41.60 | 41.60 | 41.60 | 1.46% | 2,883 |
| Nov 27, 2025 | 40.67 | 41.00 | 40.67 | 41.00 | 41.00 | -1.04% | 1,284 |
| Nov 26, 2025 | 41.38 | 41.43 | 40.97 | 41.43 | 41.43 | 1.17% | 887 |
| Nov 25, 2025 | 40.85 | 40.97 | 40.33 | 40.95 | 40.95 | 0.76% | 5,415 |
| Nov 24, 2025 | 39.99 | 40.84 | 39.99 | 40.64 | 40.64 | 1.96% | 5,090 |
| Nov 21, 2025 | 40.00 | 40.00 | 39.47 | 39.86 | 39.86 | 1.14% | 14,303 |
| Nov 20, 2025 | 41.02 | 41.02 | 39.24 | 39.41 | 39.41 | -1.50% | 5,586 |
| Nov 19, 2025 | 39.72 | 40.39 | 39.72 | 40.01 | 40.01 | 1.09% | 3,299 |
| Nov 18, 2025 | 39.30 | 39.61 | 39.17 | 39.58 | 39.58 | -0.48% | 3,405 |
| Nov 17, 2025 | 40.20 | 40.50 | 39.70 | 39.77 | 39.77 | -0.62% | 2,407 |
| Nov 14, 2025 | 40.29 | 40.29 | 39.96 | 40.02 | 40.02 | -0.35% | 989 |
| Nov 13, 2025 | 41.65 | 41.65 | 39.58 | 40.16 | 40.16 | -3.55% | 12,283 |
| Nov 12, 2025 | 41.65 | 41.86 | 41.62 | 41.64 | 41.64 | 1.34% | 7,417 |
| Nov 11, 2025 | 40.69 | 41.16 | 40.65 | 41.09 | 41.09 | -0.77% | 4,229 |
| Nov 10, 2025 | 41.32 | 41.45 | 40.65 | 41.41 | 41.41 | 1.87% | 4,798 |
| Nov 7, 2025 | 40.56 | 40.85 | 40.04 | 40.65 | 40.65 | -1.36% | 8,345 |
| Nov 6, 2025 | 41.86 | 41.86 | 40.93 | 41.21 | 41.21 | -0.12% | 21,912 |
| Nov 5, 2025 | 39.79 | 41.26 | 39.79 | 41.26 | 41.26 | 4.14% | 2,975 |
| Nov 4, 2025 | 41.13 | 41.13 | 39.50 | 39.62 | 39.62 | -3.88% | 10,483 |
| Nov 3, 2025 | 41.86 | 41.86 | 41.21 | 41.22 | 41.22 | -1.81% | 18,126 |
| Oct 31, 2025 | 42.13 | 42.13 | 41.55 | 41.98 | 41.98 | -0.64% | 3,321 |
| Oct 30, 2025 | 42.05 | 42.63 | 41.94 | 42.25 | 42.25 | -0.28% | 6,214 |
| Oct 29, 2025 | 37.00 | 42.96 | 37.00 | 42.37 | 42.37 | 11.21% | 11,204 |
| Oct 28, 2025 | 38.03 | 38.37 | 37.99 | 38.10 | 38.10 | -0.21% | 4,352 |
| Oct 27, 2025 | 38.40 | 38.40 | 37.88 | 38.18 | 38.18 | 0.63% | 6,207 |
| Oct 24, 2025 | 38.17 | 38.17 | 37.94 | 37.94 | 37.94 | 0.58% | 1,372 |
| Oct 23, 2025 | 37.65 | 37.74 | 37.46 | 37.72 | 37.72 | 1.23% | 1,328 |
| Oct 22, 2025 | 37.46 | 37.46 | 37.05 | 37.26 | 37.26 | -2.15% | 7,265 |
| Oct 21, 2025 | 38.00 | 38.61 | 38.00 | 38.08 | 38.08 | -1.17% | 4,515 |
| Oct 20, 2025 | 38.46 | 38.66 | 38.36 | 38.53 | 38.53 | 0.78% | 6,967 |
| Oct 17, 2025 | 39.03 | 39.12 | 38.23 | 38.23 | 38.23 | -2.65% | 9,788 |
| Oct 16, 2025 | 39.06 | 39.39 | 39.05 | 39.27 | 39.27 | 1.60% | 6,586 |
| Oct 15, 2025 | 38.79 | 38.85 | 38.65 | 38.65 | 38.65 | 0.83% | 5,386 |
| Oct 14, 2025 | 36.39 | 38.48 | 36.39 | 38.33 | 38.33 | 7.16% | 8,718 |
| Oct 10, 2025 | 36.94 | 36.94 | 35.77 | 35.77 | 35.77 | -1.49% | 4,699 |
| Oct 9, 2025 | 36.36 | 36.36 | 36.29 | 36.31 | 36.31 | -0.47% | 6,102 |
| Oct 8, 2025 | 35.96 | 36.75 | 35.96 | 36.48 | 36.48 | 3.08% | 6,294 |
| Oct 7, 2025 | 35.95 | 36.04 | 35.30 | 35.39 | 35.39 | -1.78% | 3,600 |
| Oct 6, 2025 | 36.00 | 36.03 | 35.97 | 36.03 | 36.03 | -0.69% | 2,084 |
| Oct 3, 2025 | 36.42 | 36.58 | 36.25 | 36.28 | 36.28 | 1.77% | 7,958 |
| Oct 2, 2025 | 35.20 | 35.70 | 35.20 | 35.65 | 35.65 | 2.21% | 10,939 |
| Oct 1, 2025 | 34.33 | 35.05 | 34.33 | 34.88 | 34.88 | 0.84% | 7,160 |
| Sep 30, 2025 | 34.37 | 34.59 | 34.24 | 34.59 | 34.59 | 0.93% | 1,342 |
| Sep 29, 2025 | 33.99 | 34.28 | 33.99 | 34.27 | 34.27 | 1.33% | 4,287 |
| Sep 26, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 0.48% | 1,133 |
| Sep 25, 2025 | 33.50 | 33.66 | 33.46 | 33.66 | 33.66 | -1.55% | 6,717 |
| Sep 24, 2025 | 34.01 | 34.54 | 34.01 | 34.19 | 34.19 | -0.47% | 1,902 |
| Sep 23, 2025 | 35.13 | 35.13 | 34.10 | 34.35 | 34.35 | 0.20% | 3,290 |
| Sep 22, 2025 | 33.50 | 34.28 | 33.43 | 34.28 | 34.28 | 0.97% | 3,423 |
| Sep 19, 2025 | 34.08 | 34.08 | 33.71 | 33.95 | 33.95 | 0.38% | 8,736 |
| Sep 18, 2025 | 33.10 | 33.92 | 33.10 | 33.82 | 33.82 | 3.39% | 2,543 |
| Sep 17, 2025 | 32.32 | 32.72 | 32.32 | 32.71 | 32.71 | 2.12% | 5,351 |
| Sep 16, 2025 | 31.70 | 32.03 | 31.70 | 32.03 | 32.03 | 1.20% | 2,028 |
| Sep 15, 2025 | 31.50 | 31.72 | 31.50 | 31.65 | 31.65 | 1.05% | 1,149 |
| Sep 12, 2025 | 31.24 | 31.34 | 31.24 | 31.32 | 31.32 | -0.19% | 2,051 |
| Sep 11, 2025 | 31.56 | 31.65 | 31.27 | 31.38 | 31.38 | 2.02% | 1,877 |
| Sep 10, 2025 | 30.73 | 30.90 | 30.73 | 30.76 | 30.76 | 1.25% | 796 |
| Sep 9, 2025 | 30.53 | 30.72 | 30.31 | 30.38 | 30.38 | -0.62% | 1,826 |
| Sep 8, 2025 | 30.71 | 30.72 | 30.57 | 30.57 | 30.57 | -0.59% | 2,064 |
| Sep 5, 2025 | 30.45 | 30.80 | 30.45 | 30.75 | 30.75 | 0.72% | 1,376 |
| Sep 4, 2025 | 30.44 | 30.53 | 30.44 | 30.53 | 30.53 | 1.16% | 714 |
| Sep 2, 2025 | 30.21 | 30.28 | 29.97 | 30.18 | 30.18 | -0.85% | 2,070 |
| Aug 29, 2025 | 30.85 | 30.85 | 30.20 | 30.44 | 30.44 | -3.76% | 1,278 |
| Aug 28, 2025 | 31.58 | 31.63 | 31.57 | 31.63 | 31.63 | 0.83% | 313 |
| Aug 26, 2025 | 31.24 | 31.37 | 31.16 | 31.37 | 31.37 | -0.98% | 3,113 |
| Aug 22, 2025 | 30.81 | 31.81 | 30.81 | 31.68 | 31.68 | 4.35% | 7,694 |
| Aug 21, 2025 | 30.34 | 30.38 | 30.17 | 30.36 | 30.36 | -0.88% | 665 |
| Aug 20, 2025 | 30.57 | 30.63 | 30.57 | 30.63 | 30.63 | 1.46% | 264 |
| Aug 19, 2025 | 30.37 | 30.64 | 30.19 | 30.19 | 30.19 | 0.60% | 3,193 |
| Aug 18, 2025 | 29.76 | 30.01 | 29.76 | 30.01 | 30.01 | 0.13% | 1,426 |
| Aug 15, 2025 | 29.96 | 29.97 | 29.96 | 29.97 | 29.97 | -1.51% | 1,259 |
| Aug 14, 2025 | 29.66 | 30.53 | 29.66 | 30.43 | 30.43 | 0.96% | 2,799 |
| Aug 13, 2025 | 30.22 | 30.23 | 29.96 | 30.14 | 30.14 | 0.40% | 6,857 |
| Aug 12, 2025 | 30.26 | 30.35 | 30.02 | 30.02 | 30.02 | 1.11% | 722 |
| Aug 11, 2025 | 29.86 | 29.86 | 29.67 | 29.69 | 29.69 | -2.17% | 19,093 |
| Aug 8, 2025 | 30.34 | 30.42 | 30.33 | 30.35 | 30.35 | 0.03% | 1,040 |
| Aug 7, 2025 | 30.35 | 30.37 | 30.00 | 30.34 | 30.34 | -2.54% | 9,116 |
| Aug 6, 2025 | 31.71 | 31.71 | 31.13 | 31.13 | 31.13 | -1.80% | 5,718 |
| Aug 5, 2025 | 31.36 | 31.88 | 31.36 | 31.70 | 31.70 | 1.18% | 7,752 |
| Aug 1, 2025 | 31.04 | 31.33 | 30.73 | 31.33 | 31.33 | -1.85% | 3,331 |
| Jul 31, 2025 | 31.80 | 32.12 | 31.77 | 31.92 | 31.92 | 0.66% | 2,958 |
| Jul 30, 2025 | 31.54 | 31.71 | 31.50 | 31.71 | 31.71 | 1.05% | 2,501 |
| Jul 29, 2025 | 31.56 | 31.64 | 31.04 | 31.38 | 31.38 | 0.16% | 114,415 |
| Jul 24, 2025 | 31.16 | 31.37 | 31.13 | 31.33 | 31.33 | 0.64% | 4,948 |
| Jul 23, 2025 | 30.79 | 31.18 | 30.77 | 31.13 | 31.13 | 2.30% | 11,584 |
| Jul 22, 2025 | 30.11 | 30.45 | 30.11 | 30.43 | 30.43 | 1.77% | 9,133 |
| Jul 21, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.89% | 346 |
| Jul 18, 2025 | 30.65 | 30.65 | 30.11 | 30.17 | 30.17 | -0.98% | 5,975 |
| Jul 17, 2025 | 30.50 | 30.52 | 30.32 | 30.47 | 30.47 | 1.30% | 3,960 |
| Jul 16, 2025 | 29.70 | 30.08 | 29.62 | 30.08 | 30.08 | 1.97% | 1,265 |
| Jul 15, 2025 | 29.49 | 29.50 | 29.49 | 29.50 | 29.50 | -0.24% | 6,195 |
| Jul 14, 2025 | 29.32 | 29.61 | 29.32 | 29.57 | 29.57 | -0.30% | 9,534 |
| Jul 11, 2025 | 29.48 | 29.66 | 29.48 | 29.66 | 29.66 | -0.27% | 912 |
| Jul 10, 2025 | 29.76 | 30.02 | 29.74 | 29.74 | 29.74 | 1.26% | 2,248 |
| Jul 9, 2025 | 29.34 | 29.38 | 29.11 | 29.37 | 29.37 | 2.05% | 1,918 |
| Jul 8, 2025 | 28.70 | 28.83 | 28.69 | 28.78 | 28.78 | 0.91% | 28,953 |