Caterpillar Inc. (VIE:CAT)
Austria
· 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 | 515.00 | 521.00 | 515.00 | 516.00 | 516.00 | 0.19% | 25 |
| Dec 4, 2025 | 509.00 | 515.00 | 504.00 | 515.00 | 515.00 | 3.00% | - |
| Dec 3, 2025 | 501.00 | 502.00 | 498.00 | 500.00 | 500.00 | 1.11% | - |
| Dec 2, 2025 | 489.00 | 494.50 | 489.00 | 494.50 | 494.50 | 0.30% | - |
| Dec 1, 2025 | 494.00 | 494.00 | 490.00 | 493.00 | 493.00 | -0.60% | - |
| Nov 28, 2025 | 498.50 | 499.50 | 496.00 | 496.00 | 496.00 | - | 18 |
| Nov 27, 2025 | 495.50 | 498.00 | 495.50 | 496.00 | 496.00 | 0.61% | - |
| Nov 26, 2025 | 492.00 | 493.00 | 489.00 | 493.00 | 493.00 | 2.39% | - |
| Nov 25, 2025 | 486.00 | 489.50 | 481.50 | 481.50 | 481.50 | 0.63% | - |
| Nov 24, 2025 | 480.50 | 480.50 | 478.00 | 478.50 | 478.50 | 0.31% | - |
| Nov 21, 2025 | 473.50 | 477.00 | 473.00 | 477.00 | 477.00 | -0.73% | 3 |
| Nov 20, 2025 | 483.50 | 490.00 | 480.50 | 480.50 | 480.50 | - | 1 |
| Nov 19, 2025 | 472.50 | 480.50 | 472.50 | 480.50 | 480.50 | 1.05% | - |
| Nov 18, 2025 | 473.00 | 475.50 | 469.00 | 475.50 | 475.50 | -1.35% | - |
| Nov 17, 2025 | 482.50 | 482.50 | 478.50 | 482.00 | 482.00 | 0.63% | 2 |
| Nov 14, 2025 | 477.00 | 479.00 | 469.50 | 479.00 | 479.00 | 0.42% | - |
| Nov 13, 2025 | 495.50 | 495.50 | 477.00 | 477.00 | 477.00 | -4.22% | - |
| Nov 12, 2025 | 490.00 | 498.00 | 490.00 | 498.00 | 498.00 | 1.53% | - |
| Nov 11, 2025 | 494.00 | 494.00 | 490.50 | 490.50 | 490.50 | - | - |
| Nov 10, 2025 | 492.00 | 494.00 | 490.50 | 490.50 | 490.50 | 2.29% | - |
| Nov 7, 2025 | 495.50 | 495.50 | 479.50 | 479.50 | 479.50 | -2.44% | - |
| Nov 6, 2025 | 496.50 | 499.00 | 491.50 | 491.50 | 491.50 | 1.03% | - |
| Nov 5, 2025 | 478.50 | 486.50 | 476.50 | 486.50 | 486.50 | 1.35% | - |
| Nov 4, 2025 | 489.50 | 489.50 | 480.00 | 480.00 | 480.00 | -3.32% | - |
| Nov 3, 2025 | 501.00 | 504.00 | 496.50 | 496.50 | 496.50 | -0.90% | - |
| Oct 31, 2025 | 504.00 | 505.00 | 501.00 | 501.00 | 501.00 | -1.18% | - |
| Oct 30, 2025 | 503.00 | 512.00 | 502.00 | 507.00 | 507.00 | 0.40% | - |
| Oct 29, 2025 | 450.50 | 510.00 | 449.50 | 505.00 | 505.00 | 11.73% | 32 |
| Oct 28, 2025 | 452.50 | 452.50 | 451.50 | 452.00 | 452.00 | 0.78% | - |
| Oct 27, 2025 | 453.00 | 454.00 | 448.50 | 448.50 | 448.50 | -0.88% | 1 |
| Oct 24, 2025 | 450.50 | 452.50 | 449.00 | 452.50 | 452.50 | 1.69% | - |
| Oct 23, 2025 | 444.00 | 446.00 | 444.00 | 445.00 | 445.00 | 0.68% | - |
| Oct 22, 2025 | 451.00 | 453.50 | 442.00 | 442.00 | 442.00 | -3.49% | 2 |
| Oct 21, 2025 | 457.00 | 458.00 | 455.50 | 458.00 | 458.00 | 1.10% | - |
| Oct 20, 2025 | 453.00 | 455.00 | 452.50 | 453.00 | 453.00 | -1.63% | - |
| Oct 16, 2025 | 460.00 | 464.00 | 460.00 | 460.50 | 459.21 | 0.33% | 1 |
| Oct 15, 2025 | 458.00 | 461.00 | 456.50 | 459.00 | 457.71 | 2.80% | 57 |
| Oct 14, 2025 | 433.00 | 446.50 | 432.00 | 446.50 | 445.24 | 3.24% | 1 |
| Oct 13, 2025 | 433.50 | 435.00 | 432.50 | 432.50 | 431.28 | 1.29% | - |
| Oct 10, 2025 | 434.00 | 436.00 | 427.00 | 427.00 | 425.80 | -1.39% | - |
| Oct 9, 2025 | 434.00 | 434.00 | 433.00 | 433.00 | 431.78 | -0.12% | 10 |
| Oct 8, 2025 | 419.50 | 433.50 | 419.50 | 433.50 | 432.28 | 3.96% | - |
| Oct 7, 2025 | 423.50 | 426.50 | 417.00 | 417.00 | 415.83 | -1.77% | 13 |
| Oct 6, 2025 | 427.50 | 428.00 | 424.50 | 424.50 | 423.31 | -0.12% | 3 |
| Oct 3, 2025 | 419.50 | 425.00 | 419.00 | 425.00 | 423.81 | 2.04% | - |
| Oct 2, 2025 | 409.50 | 416.50 | 409.00 | 416.50 | 415.33 | 1.22% | - |
| Oct 1, 2025 | 402.50 | 411.50 | 402.50 | 411.50 | 410.34 | 2.62% | - |
| Sep 30, 2025 | 401.00 | 403.00 | 400.50 | 401.00 | 399.87 | 0.12% | 2 |
| Sep 29, 2025 | 398.50 | 400.50 | 398.50 | 400.50 | 399.37 | 0.50% | - |
| Sep 26, 2025 | 398.00 | 398.50 | 397.50 | 398.50 | 397.38 | 0.63% | - |
| Sep 25, 2025 | 400.00 | 400.00 | 396.00 | 396.00 | 394.89 | -1.61% | - |
| Sep 24, 2025 | 400.00 | 404.50 | 400.00 | 402.50 | 401.37 | -1.35% | - |
| Sep 23, 2025 | 400.50 | 408.50 | 399.50 | 408.00 | 406.85 | 3.16% | 19 |
| Sep 22, 2025 | 396.50 | 396.50 | 394.50 | 395.50 | 394.39 | 0.25% | - |
| Sep 19, 2025 | 396.50 | 399.00 | 394.50 | 394.50 | 393.39 | 1.02% | 8 |
| Sep 18, 2025 | 382.50 | 390.50 | 382.50 | 390.50 | 389.40 | 2.76% | - |
| Sep 17, 2025 | 372.00 | 380.00 | 372.00 | 380.00 | 378.93 | 3.12% | - |
| Sep 16, 2025 | 372.50 | 372.50 | 368.50 | 368.50 | 367.46 | 0.14% | 1 |
| Sep 15, 2025 | 370.00 | 373.00 | 368.00 | 368.00 | 366.97 | - | 2 |
| Sep 12, 2025 | 367.50 | 368.00 | 366.50 | 368.00 | 366.97 | -0.41% | - |
| Sep 11, 2025 | 362.50 | 369.50 | 361.50 | 369.50 | 368.46 | 2.50% | - |
| Sep 10, 2025 | 357.50 | 360.50 | 357.50 | 360.50 | 359.49 | 1.12% | - |
| Sep 9, 2025 | 360.00 | 360.50 | 356.50 | 356.50 | 355.50 | -1.25% | - |
| Sep 8, 2025 | 361.00 | 362.00 | 361.00 | 361.00 | 359.99 | 0.84% | - |
| Sep 5, 2025 | 360.50 | 361.00 | 358.00 | 358.00 | 356.99 | 0.28% | - |
| Sep 4, 2025 | 356.50 | 357.00 | 356.50 | 357.00 | 356.00 | 1.28% | - |
| Sep 3, 2025 | 357.00 | 358.50 | 352.50 | 352.50 | 351.51 | -1.12% | - |
| Sep 2, 2025 | 357.50 | 357.50 | 354.50 | 356.50 | 355.50 | 0.14% | - |
| Sep 1, 2025 | 358.00 | 358.50 | 356.00 | 356.00 | 355.00 | -0.28% | 2 |
| Aug 29, 2025 | 361.50 | 366.00 | 357.00 | 357.00 | 356.00 | -4.03% | - |
| Aug 28, 2025 | 372.00 | 374.00 | 372.00 | 372.00 | 370.95 | 0.27% | - |
| Aug 27, 2025 | 371.50 | 371.50 | 370.50 | 371.00 | 369.96 | 0.54% | 2 |
| Aug 26, 2025 | 372.50 | 372.50 | 369.00 | 369.00 | 367.96 | -0.54% | - |
| Aug 25, 2025 | 372.50 | 372.50 | 371.00 | 371.00 | 369.96 | - | - |
| Aug 22, 2025 | 360.50 | 371.00 | 360.50 | 371.00 | 369.96 | 3.34% | - |
| Aug 21, 2025 | 361.00 | 361.00 | 359.00 | 359.00 | 357.99 | -0.42% | - |
| Aug 20, 2025 | 357.00 | 360.50 | 357.00 | 360.50 | 359.49 | 0.14% | 1 |
| Aug 19, 2025 | 357.50 | 360.00 | 357.50 | 360.00 | 358.99 | 2.71% | 10 |
| Aug 18, 2025 | 349.50 | 350.50 | 348.00 | 350.50 | 349.51 | -0.57% | 2 |
| Aug 15, 2025 | 355.00 | 355.50 | 352.50 | 352.50 | 351.51 | -0.14% | - |
| Aug 14, 2025 | 355.00 | 356.00 | 350.50 | 353.00 | 352.01 | 0.14% | - |
| Aug 13, 2025 | 353.50 | 355.50 | 352.50 | 352.50 | 351.51 | -1.26% | - |
| Aug 12, 2025 | 353.00 | 357.00 | 348.00 | 357.00 | 356.00 | 1.13% | - |
| Aug 11, 2025 | 359.00 | 360.00 | 353.00 | 353.00 | 352.01 | -1.26% | - |
| Aug 8, 2025 | 359.00 | 360.50 | 357.50 | 357.50 | 356.49 | 0.28% | - |
| Aug 7, 2025 | 364.50 | 366.50 | 356.50 | 356.50 | 355.50 | -3.91% | - |
| Aug 6, 2025 | 377.00 | 377.00 | 371.00 | 371.00 | 369.96 | 0.41% | - |
| Aug 5, 2025 | 377.00 | 378.00 | 369.50 | 369.50 | 368.46 | -1.73% | 31 |
| Aug 4, 2025 | 373.00 | 376.00 | 372.50 | 376.00 | 374.94 | 1.62% | - |
| Aug 1, 2025 | 381.50 | 381.50 | 370.00 | 370.00 | 368.96 | -3.39% | - |
| Jul 31, 2025 | 376.50 | 383.00 | 376.50 | 383.00 | 381.92 | 1.32% | - |
| Jul 30, 2025 | 373.50 | 378.00 | 373.00 | 378.00 | 376.94 | 2.16% | - |
| Jul 29, 2025 | 376.50 | 377.00 | 370.00 | 370.00 | 368.96 | -1.07% | 4 |
| Jul 28, 2025 | 373.00 | 374.00 | 371.50 | 374.00 | 372.95 | 2.05% | - |
| Jul 25, 2025 | 366.00 | 367.00 | 366.00 | 366.50 | 365.47 | 0.69% | - |
| Jul 24, 2025 | 364.00 | 364.00 | 362.50 | 364.00 | 362.98 | 0.55% | - |
| Jul 23, 2025 | 356.50 | 362.00 | 356.50 | 362.00 | 360.98 | 2.55% | 2 |
| Jul 22, 2025 | 351.50 | 353.00 | 350.00 | 353.00 | 352.01 | -0.56% | 10 |
| Jul 21, 2025 | 355.00 | 357.00 | 355.00 | 355.00 | 354.00 | -1.11% | - |
| Jul 17, 2025 | 355.50 | 359.00 | 355.50 | 359.00 | 356.70 | 3.46% | - |