Caterpillar Inc. (CAT)
NYSE: CAT · Real-Time Price · USD
603.17
+4.02 (0.67%)
At close: Dec 5, 2025, 4:00 PM EST
604.75
+1.58 (0.26%)
After-hours: Dec 5, 2025, 7:59 PM EST
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 604.00 | 607.00 | 597.74 | 603.17 | 603.17 | 0.67% | 2,137,722 |
| Dec 4, 2025 | 590.18 | 602.72 | 587.00 | 599.15 | 599.15 | 1.30% | 2,219,904 |
| Dec 3, 2025 | 581.40 | 593.24 | 562.21 | 591.49 | 591.49 | 1.55% | 2,543,146 |
| Dec 2, 2025 | 571.33 | 585.56 | 569.06 | 582.47 | 582.47 | 2.54% | 2,736,573 |
| Dec 1, 2025 | 570.41 | 575.59 | 567.00 | 568.06 | 568.06 | -1.34% | 1,743,203 |
| Nov 28, 2025 | 573.79 | 577.36 | 572.40 | 575.76 | 575.76 | 0.35% | 1,018,659 |
| Nov 26, 2025 | 566.61 | 574.88 | 566.02 | 573.73 | 573.73 | 1.26% | 1,987,252 |
| Nov 25, 2025 | 564.59 | 567.14 | 547.55 | 566.61 | 566.61 | 1.25% | 2,884,007 |
| Nov 24, 2025 | 552.13 | 565.74 | 550.67 | 559.60 | 559.60 | 1.67% | 4,504,873 |
| Nov 21, 2025 | 545.82 | 554.99 | 537.08 | 550.43 | 550.43 | 0.79% | 2,862,939 |
| Nov 20, 2025 | 565.95 | 568.87 | 541.00 | 546.13 | 546.13 | -1.26% | 3,194,723 |
| Nov 19, 2025 | 550.00 | 560.91 | 547.64 | 553.11 | 553.11 | 1.14% | 1,880,907 |
| Nov 18, 2025 | 543.35 | 551.57 | 538.05 | 546.88 | 546.88 | -0.94% | 1,918,917 |
| Nov 17, 2025 | 552.59 | 561.59 | 547.57 | 552.05 | 552.05 | -0.36% | 1,941,133 |
| Nov 14, 2025 | 548.96 | 558.31 | 541.00 | 554.03 | 554.03 | 0.09% | 2,764,743 |
| Nov 13, 2025 | 572.77 | 576.82 | 544.63 | 553.55 | 553.55 | -3.40% | 3,458,688 |
| Nov 12, 2025 | 570.50 | 581.27 | 570.50 | 573.02 | 573.02 | 0.90% | 2,645,380 |
| Nov 11, 2025 | 568.72 | 570.45 | 560.26 | 567.93 | 567.93 | -0.51% | 1,517,433 |
| Nov 10, 2025 | 570.00 | 574.18 | 561.51 | 570.85 | 570.85 | 1.38% | 1,830,279 |
| Nov 7, 2025 | 563.55 | 565.58 | 550.33 | 563.10 | 563.10 | -1.17% | 2,320,052 |
| Nov 6, 2025 | 573.20 | 583.99 | 564.23 | 569.78 | 569.78 | 0.11% | 2,246,131 |
| Nov 5, 2025 | 551.94 | 574.01 | 550.36 | 569.15 | 569.15 | 3.94% | 2,701,295 |
| Nov 4, 2025 | 565.00 | 566.50 | 545.20 | 547.58 | 547.58 | -4.03% | 3,440,740 |
| Nov 3, 2025 | 575.93 | 576.22 | 565.39 | 570.59 | 570.59 | -1.16% | 2,439,751 |
| Oct 31, 2025 | 584.03 | 587.05 | 571.35 | 577.26 | 577.26 | -1.01% | 2,974,760 |
| Oct 30, 2025 | 577.89 | 593.77 | 575.77 | 583.15 | 583.15 | -0.40% | 2,574,806 |
| Oct 29, 2025 | 558.18 | 596.21 | 558.00 | 585.49 | 585.49 | 11.63% | 6,948,546 |
| Oct 28, 2025 | 525.96 | 530.29 | 521.67 | 524.47 | 524.47 | -0.49% | 2,775,399 |
| Oct 27, 2025 | 527.05 | 529.47 | 521.43 | 527.07 | 527.07 | 0.83% | 2,493,765 |
| Oct 24, 2025 | 522.86 | 527.23 | 521.02 | 522.73 | 522.73 | 0.43% | 2,392,328 |
| Oct 23, 2025 | 518.33 | 522.89 | 513.01 | 520.50 | 520.50 | 1.28% | 2,619,367 |
| Oct 22, 2025 | 525.73 | 525.80 | 510.21 | 513.91 | 513.91 | -2.05% | 4,149,408 |
| Oct 21, 2025 | 525.07 | 533.38 | 522.04 | 524.65 | 524.65 | -1.23% | 2,259,080 |
| Oct 20, 2025 | 529.56 | 534.20 | 526.94 | 531.18 | 531.18 | 0.78% | 2,170,839 |
| Oct 17, 2025 | 537.38 | 542.21 | 526.97 | 527.08 | 525.57 | -2.57% | 2,814,681 |
| Oct 16, 2025 | 538.06 | 544.99 | 534.70 | 540.96 | 539.41 | 1.29% | 3,463,082 |
| Oct 15, 2025 | 534.20 | 538.45 | 527.21 | 534.05 | 532.52 | 1.25% | 3,447,104 |
| Oct 14, 2025 | 500.58 | 531.56 | 499.01 | 527.47 | 525.96 | 4.50% | 5,459,830 |
| Oct 13, 2025 | 502.15 | 506.38 | 495.45 | 504.76 | 503.31 | 2.74% | 2,618,593 |
| Oct 10, 2025 | 503.12 | 511.50 | 491.30 | 491.30 | 489.89 | -1.81% | 3,889,116 |
| Oct 9, 2025 | 504.06 | 506.53 | 497.14 | 500.36 | 498.93 | -0.35% | 3,114,119 |
| Oct 8, 2025 | 490.99 | 509.48 | 489.34 | 502.12 | 500.68 | 3.17% | 3,959,416 |
| Oct 7, 2025 | 497.93 | 498.38 | 483.55 | 486.71 | 485.32 | -1.75% | 2,135,728 |
| Oct 6, 2025 | 500.42 | 505.59 | 493.04 | 495.38 | 493.96 | -0.50% | 2,629,156 |
| Oct 3, 2025 | 493.25 | 504.48 | 492.53 | 497.85 | 496.42 | 1.48% | 2,996,868 |
| Oct 2, 2025 | 486.86 | 495.98 | 484.19 | 490.57 | 489.16 | 2.03% | 2,648,753 |
| Oct 1, 2025 | 474.01 | 483.93 | 471.14 | 480.82 | 479.44 | 0.77% | 2,964,858 |
| Sep 30, 2025 | 471.62 | 477.44 | 470.24 | 477.15 | 475.78 | 1.17% | 2,315,264 |
| Sep 29, 2025 | 468.08 | 472.49 | 467.46 | 471.61 | 470.26 | 1.26% | 2,892,237 |
| Sep 26, 2025 | 465.48 | 468.45 | 462.38 | 465.76 | 464.43 | 0.44% | 2,329,149 |
| Sep 25, 2025 | 464.71 | 468.00 | 459.58 | 463.72 | 462.39 | -1.29% | 2,979,229 |
| Sep 24, 2025 | 472.70 | 476.52 | 468.63 | 469.79 | 468.44 | -0.31% | 2,776,892 |
| Sep 23, 2025 | 473.26 | 485.34 | 468.19 | 471.26 | 469.91 | -0.18% | 3,856,637 |
| Sep 22, 2025 | 467.31 | 473.24 | 459.61 | 472.10 | 470.75 | 1.19% | 3,179,951 |
| Sep 19, 2025 | 470.26 | 472.12 | 462.71 | 466.54 | 465.20 | -0.09% | 5,069,345 |
| Sep 18, 2025 | 450.96 | 467.71 | 448.87 | 466.96 | 465.62 | 3.62% | 4,331,863 |
| Sep 17, 2025 | 445.00 | 452.34 | 443.00 | 450.66 | 449.37 | 2.27% | 4,512,193 |
| Sep 16, 2025 | 436.13 | 440.80 | 434.28 | 440.67 | 439.41 | 1.09% | 2,366,493 |
| Sep 15, 2025 | 433.83 | 438.75 | 430.61 | 435.94 | 434.69 | 1.02% | 2,255,875 |
| Sep 12, 2025 | 429.06 | 432.61 | 427.75 | 431.52 | 430.28 | 0.03% | 2,341,766 |
| Sep 11, 2025 | 423.92 | 435.79 | 423.32 | 431.38 | 430.14 | 2.00% | 2,738,072 |
| Sep 10, 2025 | 419.82 | 426.50 | 419.50 | 422.91 | 421.70 | 1.15% | 2,221,280 |
| Sep 9, 2025 | 423.16 | 423.55 | 416.44 | 418.09 | 416.89 | -1.11% | 1,710,703 |
| Sep 8, 2025 | 422.65 | 423.91 | 416.78 | 422.78 | 421.57 | -0.07% | 1,876,960 |
| Sep 5, 2025 | 420.84 | 424.90 | 417.91 | 423.08 | 421.87 | 0.68% | 1,843,342 |
| Sep 4, 2025 | 415.81 | 420.79 | 414.29 | 420.22 | 419.02 | 1.23% | 1,634,609 |
| Sep 3, 2025 | 418.13 | 418.13 | 411.37 | 415.12 | 413.93 | -0.22% | 1,496,741 |
| Sep 2, 2025 | 413.91 | 417.21 | 410.52 | 416.05 | 414.86 | -0.71% | 2,329,944 |
| Aug 29, 2025 | 425.41 | 428.10 | 414.37 | 419.04 | 417.84 | -3.65% | 3,673,787 |
| Aug 28, 2025 | 434.91 | 435.98 | 432.63 | 434.91 | 433.66 | 0.52% | 1,651,718 |
| Aug 27, 2025 | 429.73 | 435.06 | 428.95 | 432.67 | 431.43 | 0.33% | 1,971,269 |
| Aug 26, 2025 | 431.40 | 432.19 | 427.24 | 431.26 | 430.02 | -0.24% | 2,792,215 |
| Aug 25, 2025 | 435.00 | 436.90 | 432.17 | 432.30 | 431.06 | -0.77% | 1,858,079 |
| Aug 22, 2025 | 421.61 | 437.84 | 420.05 | 435.67 | 434.42 | 4.25% | 3,785,096 |
| Aug 21, 2025 | 419.93 | 420.58 | 414.16 | 417.89 | 416.69 | -0.64% | 2,504,344 |
| Aug 20, 2025 | 414.80 | 421.92 | 412.05 | 420.59 | 419.39 | 1.08% | 4,060,195 |
| Aug 19, 2025 | 419.31 | 421.88 | 414.06 | 416.09 | 414.90 | 0.84% | 3,543,629 |
| Aug 18, 2025 | 407.00 | 413.14 | 405.46 | 412.64 | 411.46 | 1.19% | 3,185,165 |
| Aug 15, 2025 | 415.72 | 416.56 | 407.10 | 407.79 | 406.62 | -2.33% | 3,107,741 |
| Aug 14, 2025 | 409.30 | 419.24 | 407.00 | 417.50 | 416.30 | 0.92% | 3,676,023 |
| Aug 13, 2025 | 415.18 | 415.54 | 410.54 | 413.70 | 412.51 | 0.24% | 4,403,194 |
| Aug 12, 2025 | 411.00 | 418.19 | 409.64 | 412.71 | 411.53 | 1.02% | 2,765,814 |
| Aug 11, 2025 | 416.98 | 418.29 | 406.80 | 408.54 | 407.37 | -1.92% | 3,416,162 |
| Aug 8, 2025 | 420.52 | 421.90 | 415.76 | 416.52 | 415.33 | -0.14% | 2,965,513 |
| Aug 7, 2025 | 426.84 | 427.33 | 409.96 | 417.12 | 415.93 | -2.48% | 4,261,088 |
| Aug 6, 2025 | 433.34 | 434.71 | 425.54 | 427.72 | 426.49 | -1.50% | 2,630,801 |
| Aug 5, 2025 | 427.65 | 439.74 | 426.57 | 434.23 | 432.99 | 0.12% | 4,329,916 |
| Aug 4, 2025 | 430.86 | 436.89 | 429.99 | 433.70 | 432.46 | 1.17% | 4,059,537 |
| Aug 1, 2025 | 426.97 | 430.86 | 421.29 | 428.69 | 427.46 | -2.13% | 4,027,733 |
| Jul 31, 2025 | 434.13 | 441.15 | 433.68 | 438.02 | 436.77 | 0.90% | 4,116,363 |
| Jul 30, 2025 | 430.00 | 436.83 | 426.43 | 434.12 | 432.88 | 0.95% | 3,172,623 |
| Jul 29, 2025 | 434.55 | 435.21 | 424.80 | 430.05 | 428.82 | -0.67% | 2,384,032 |
| Jul 28, 2025 | 431.25 | 436.40 | 431.12 | 432.94 | 431.70 | -0.19% | 2,550,479 |
| Jul 25, 2025 | 429.69 | 434.87 | 428.62 | 433.75 | 432.51 | 0.98% | 2,218,847 |
| Jul 24, 2025 | 427.04 | 430.16 | 424.50 | 429.52 | 428.29 | 0.45% | 2,511,355 |
| Jul 23, 2025 | 420.00 | 428.16 | 419.45 | 427.59 | 426.37 | 2.49% | 3,254,863 |
| Jul 22, 2025 | 410.38 | 418.52 | 410.38 | 417.19 | 415.99 | 1.74% | 2,185,012 |
| Jul 21, 2025 | 417.22 | 417.43 | 409.84 | 410.07 | 408.90 | -0.88% | 1,833,690 |
| Jul 18, 2025 | 418.70 | 419.90 | 412.16 | 413.71 | 411.02 | -1.04% | 2,526,690 |
| Jul 17, 2025 | 414.86 | 419.90 | 412.88 | 418.07 | 415.35 | 1.26% | 2,445,031 |