Skip to main content

Caterpillar (NY:CAT)

419.04 -15.87 (-3.65%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 425.41 428.10 414.37 419.04 3,673,797 -15.87(-3.65%)
Aug 28, 2025 434.91 435.98 432.63 434.91 1,747,581 +2.24(+0.52%)
Aug 27, 2025 429.73 435.06 428.95 432.67 1,971,039 +1.41(+0.33%)
Aug 26, 2025 431.40 432.19 427.24 431.26 2,792,362 -1.04(-0.24%)
Aug 25, 2025 435.00 436.90 432.17 432.30 1,858,061 -3.37(-0.77%)
Aug 22, 2025 421.61 437.84 420.05 435.67 3,785,173 +17.78(+4.25%)
Aug 21, 2025 419.93 420.58 414.16 417.89 2,504,311 -2.70(-0.64%)
Aug 20, 2025 414.80 421.92 412.05 420.59 4,055,658 +4.50(+1.08%)
Aug 19, 2025 419.31 421.88 414.06 416.09 3,543,533 +3.45(+0.84%)
Aug 18, 2025 407.00 413.14 405.46 412.64 3,184,912 +4.85(+1.19%)
Aug 15, 2025 415.72 416.56 407.10 407.79 3,107,742 -9.71(-2.33%)
Aug 14, 2025 409.30 419.24 407.00 417.50 3,675,588 +3.80(+0.92%)
Aug 13, 2025 415.18 415.54 410.54 413.70 4,403,157 +0.99(+0.24%)
Aug 12, 2025 411.00 418.19 409.64 412.71 2,765,549 +4.17(+1.02%)
Aug 11, 2025 416.98 418.29 406.80 408.54 3,416,110 -7.98(-1.92%)
Aug 08, 2025 420.52 421.90 415.76 416.52 2,965,515 -0.60(-0.14%)
Aug 07, 2025 426.84 427.33 409.96 417.12 4,260,354 -10.60(-2.48%)
Aug 06, 2025 433.34 434.71 425.54 427.72 2,630,617 -6.51(-1.50%)
Aug 05, 2025 427.65 439.74 426.57 434.23 4,329,824 +0.53(+0.12%)
Aug 04, 2025 430.86 436.89 429.99 433.70 4,056,946 +5.01(+1.17%)
Aug 01, 2025 426.97 430.86 421.29 428.69 4,027,736 -9.33(-2.13%)
Jul 31, 2025 434.13 441.15 433.68 438.02 4,116,197 +3.90(+0.90%)
Jul 30, 2025 430.00 436.83 426.43 434.12 3,172,251 +4.07(+0.95%)
Jul 29, 2025 434.55 435.21 424.80 430.05 2,383,941 -2.89(-0.67%)
Jul 28, 2025 431.25 436.40 431.12 432.94 2,550,339 -0.81(-0.19%)
Jul 25, 2025 429.69 434.87 428.62 433.75 2,218,884 +4.23(+0.98%)
Jul 24, 2025 427.04 430.16 424.50 429.52 2,510,678 +1.93(+0.45%)
Jul 23, 2025 420.00 428.16 419.45 427.59 3,254,295 +10.40(+2.49%)
Jul 22, 2025 410.38 418.52 410.38 417.19 2,184,246 +7.12(+1.74%)
Jul 21, 2025 417.22 417.43 409.84 410.07 1,833,623 -2.13(-0.52%)
Jul 18, 2025 417.17 418.37 410.66 412.20 2,535,947 -4.34(-1.04%)
Jul 17, 2025 413.35 418.37 411.37 416.54 2,453,949 +5.17(+1.26%)
Jul 16, 2025 403.52 411.56 401.85 411.37 3,253,636 +8.21(+2.04%)
Jul 15, 2025 404.78 407.26 401.55 403.16 2,175,023 -1.13(-0.28%)
Jul 14, 2025 402.52 405.31 400.76 404.29 2,506,794 -0.15(-0.04%)
Jul 11, 2025 403.97 405.39 400.23 404.44 2,080,750 -2.40(-0.59%)
Jul 10, 2025 403.18 410.50 401.97 406.84 3,395,323 +6.13(+1.53%)
Jul 09, 2025 398.26 402.29 395.43 400.71 3,111,586 +7.86(+2.00%)
Jul 08, 2025 391.00 394.50 390.09 392.85 2,010,856 +2.77(+0.71%)
Jul 07, 2025 396.61 396.61 386.67 390.08 3,023,626 -6.33(-1.60%)
Jul 03, 2025 397.46 400.95 396.14 396.41 1,744,206 -0.57(-0.14%)
Jul 02, 2025 391.27 396.83 388.00 396.98 2,723,405 +7.48(+1.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.