Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Caterpillar Inc. logo
CAT
Caterpillar Inc.
20:00:03
985.82 $
0.0000 (%0.00)
Previous Close: 955.92
Day Low₺976.4
Day High₺994.49
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CAT: Caterpillar Inc. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 419.4004
CLOSE 419.7218

Low

LOW 267.3

High

HIGH 627.5
DATEOPENHIGHLOWCLOSE
01/02/2025365.51368.85358.09359.77
01/03/2025361.59364.48359.49363.79
01/06/2025367370.84362.58364.2
01/07/2025364.13366.09361.09363
01/08/2025362.45362.88357.7361.07
01/10/2025357.83359.85349.8351
01/13/2025352.96363.2351.8362.5
01/14/2025365.49372365.18371.57
01/15/2025379.14379.94374.33374.89
01/16/2025376.31381.42374.72380.55
01/17/2025384.7386.85382386.02
01/21/2025391402.58390.8398.36
01/22/2025398.68400.48395.11397.61
01/23/2025397.37409.59397.27406.4
01/24/2025405.73409.4405.28407.63
01/27/2025397.19399.54389.92394.98
01/28/2025394.04396.88386.48390.29
01/29/2025391.94399.36391.12393.23
01/30/2025373.5380.81373.16374.98
01/31/2025377.46378371.28371.44
02/03/2025364.14368.55359.69361.55
02/04/2025369.66369.66359.41361.95
02/05/2025362.87363357.2358.85
02/06/2025363.9367.54362.52365.45
02/07/2025369.25369.53362.58363.88
02/10/2025365.33366.24361.55363.22
02/11/2025361.74364.42360.98362.23
02/12/2025357358.93351.44352.04
02/13/2025352.57357.59350.42353.7
02/14/2025356.6358.88352.8353.32
02/18/2025355.47356.93351.11354
02/19/2025351.87353.85349.59353
02/20/2025355356.85347.45349.15
02/21/2025350.53352337.6340.04
02/24/2025343.39345.45336.23338.92
02/25/2025341344.23336.38342.36
02/26/2025345.45348.78340.12342.58
02/27/2025343.65346.92338.46340
02/28/2025341.98344.9338.74343.95
03/03/2025347.63348.15330.03332.04
03/04/2025327.39331.92318.68326.75
03/05/2025329.12339.51328.65338.49
03/06/2025335.27341.91332.52341.01
03/07/2025339.4352.12339.4350.3
03/10/2025345352.41341.85345.21
03/11/2025343.92345.15336.37339.77
03/12/2025343.03344.91335.45338.13
03/13/2025336.03340.65331.67333.31
03/14/2025337.72341.99336.95339.64
03/17/2025339.74344.36339342.64
03/18/2025342342335.35336.71
03/19/2025336.93342336.67338.62
03/20/2025334.57339.78333.61336.25
03/21/2025331.21335.95329.21335.78
03/24/2025340.55343.15339.29341.67
03/25/2025343.58344.81340.83342.62
03/26/2025343.36347.27338.79341.11
03/27/2025341.08342336.63339.3
03/28/2025337338.25328.05329.69
03/31/2025325.63331.98322329.8
04/01/2025327.01332.21323.89330.57
04/02/2025326.13336.35326.1334.66
04/03/2025319.67324.7305305.76
04/04/2025285294.29281.5288.08
04/07/2025276294.35267.3280.06
04/08/2025289.89291.78268.27273.94
04/09/2025270.76301.86269.13301.01
04/10/2025296.68298.27279.8289.16
04/11/2025288.95295.41284.14293.45
04/14/2025298.67302.48295.71298.12
04/15/2025296.83301.73292.39293.43
04/16/2025292.71295.73287.61290.14
04/17/2025292.17297.7291.9294.25
04/21/2025289.33291282.46284.74
04/22/2025287.5293.23287291.17
04/23/2025301.34305.36295.18295.77
04/24/2025297.43308.21297.07306.86
04/25/2025305.1307.99303.91306.45
04/28/2025306.45311.43303.85307.06
04/29/2025305308.67302.91307.4
04/30/2025315.21316.05302.18309.27
05/01/2025311.38318.89311.02313.96
05/02/2025318.48324.67318.48323.68
05/05/2025319.38326.47319.38323.11
05/06/2025321.55324.1319.85320.89
05/07/2025322.74322.8318.11320.29
05/08/2025324.88328.87322.9324.25
05/09/2025325.65327.74323.31325.62
05/12/2025343.11351339.73342.55
05/13/2025348.93355.33348.07352.54
05/14/2025351.72352.43348.78349.66
05/15/2025349.44351.34348.5349.81
05/16/2025351.54354.22348.24353.58
05/19/2025349.7352.96348.54352.57
05/20/2025350.84352.46347.49349.49
05/21/2025346.64348.42341.65342.51
05/22/2025342347.37340.59345.19
05/23/2025337.63344.94336.24343.39
05/27/2025349.95353.34346.62351.51
05/28/2025352.49352.8348.86349.49
05/29/2025352.2353.09348.74351.79
05/30/2025351.83353.24347.02348.03
06/02/2025346.47346.47339.5344.67
06/03/2025346350.84344.92349.4
06/04/2025350.3351.73349.33349.33
06/05/2025351351.51345.85348.96
06/06/2025353.57357.44352.26353.35
06/09/2025355.22360.46353.93358.07
06/10/2025359.44360.36356.09358.57
06/11/2025360.94364.29357.75363.14
06/12/2025359.85362357.87360.96
06/13/2025357.23360.38355.7357.05
06/16/2025361364.61360.2362.44
06/17/2025360.72362.39357.03357.68
06/18/2025357.13364.23356.96359.8
06/20/2025362.95364.25359.14360.52
06/23/2025359.92367.1357.73366.23
06/24/2025369.89374.11367.92373.02
06/25/2025373374.19369.51371.58
06/26/2025374382.33373.04381.88
06/27/2025383.02387.49382.75384.71
06/30/2025386.31389.15384.81388.21
07/01/2025386.59393.89384.25390.92
07/02/2025392.7398.64389.42398.43
07/03/2025398.92402.42397.59397.86
07/07/2025398.06398.06388.09391.51
07/08/2025392.43395.95391.52394.29
07/09/2025399.72403.76396.88402.18
07/10/2025404.66412403.44408.33
07/11/2025405.45406.88401.7405.92
07/14/2025404406.79402.23405.77
07/15/2025406.26408.75403.02404.64
07/16/2025405413.07403.32412.88
07/17/2025414.86419.9412.88418.07
07/18/2025418.7419.9412.16413.71
07/21/2025417.22417.43409.84410.07
07/22/2025410.38418.52410.38417.19
07/23/2025420428.16419.45427.59
07/24/2025427.04430.16424.5429.52
07/25/2025429.69434.87428.62433.75
07/28/2025431.25436.4431.12432.94
07/29/2025434.55435.21424.8430.05
07/30/2025430436.83426.43434.12
07/31/2025434.13441.15433.68438.02
08/01/2025426.97430.86421.29428.69
08/04/2025430.86436.89429.99433.7
08/05/2025427.65439.74426.57434.23
08/06/2025433.34434.71425.54427.72
08/07/2025426.84427.33409.96417.12
08/08/2025420.52421.9415.76416.52
08/11/2025416.98418.29406.8408.54
08/12/2025411418.19409.64412.71
08/13/2025415.18415.54410.54413.7
08/14/2025409.3419.24407417.5
08/15/2025415.72416.56407.1407.79
08/18/2025407413.14405.46412.64
08/19/2025419.31421.88414.06416.09
08/20/2025414.8421.92412.05420.59
08/21/2025419.93420.58414.16417.89
08/22/2025421.61437.84420.05435.67
08/25/2025435436.9432.17432.3
08/26/2025431.4432.19427.24431.26
08/27/2025429.73435.06428.95432.67
08/28/2025434.91435.98432.63434.91
08/29/2025425.41428.1414.37419.04
09/02/2025413.91417.21410.52416.05
09/03/2025418.13418.13411.37415.12
09/04/2025415.81420.79414.29420.22
09/05/2025420.84424.9417.91423.08
09/08/2025422.65423.91416.78422.78
09/09/2025423.16423.55416.44418.09
09/10/2025419.82426.5419.5422.91
09/11/2025423.92435.79423.32431.38
09/12/2025429.06432.61427.75431.52
09/15/2025433.83438.75430.61435.94
09/16/2025436.13440.8434.28440.67
09/17/2025445452.34443450.66
09/18/2025450.96467.71448.87466.96
09/19/2025470.26472.12462.71466.54
09/22/2025467.31473.24459.61472.1
09/23/2025473.26485.34468.19471.26
09/24/2025472.7476.52468.63469.79
09/25/2025464.71468459.58463.72
09/26/2025465.48468.45462.38465.76
09/29/2025468.08472.49467.46471.61
09/30/2025471.62477.44470.24477.15
10/01/2025474.01483.93471.14480.82
10/02/2025486.86495.98484.19490.57
10/03/2025493.25504.48492.53497.85
10/06/2025500.42505.59493.04495.38
10/07/2025497.93498.38483.55486.71
10/08/2025490.99509.48489.34502.12
10/09/2025504.06506.53497.14500.36
10/10/2025503.12511.5491.3491.3
10/13/2025502.15506.38495.45504.76
10/14/2025500.58531.56499.01527.47
10/15/2025534.2538.45527.21534.05
10/16/2025538.06544.99534.7540.96
10/17/2025537.38542.21526.97527.08
10/20/2025529.56534.2526.94531.18
10/21/2025525.07533.38522.04524.65
10/22/2025525.73525.8510.21513.91
10/23/2025518.33522.89513.01520.5
10/24/2025522.86527.23521.02522.73
10/27/2025527.05529.47521.43527.07
10/28/2025525.96530.29521.67524.47
10/29/2025558.18596.21558585.49
10/30/2025577.89593.77575.77583.15
10/31/2025584.03587.05571.35577.26
11/03/2025575.93576.22565.39570.59
11/04/2025565566.5545.2547.58
11/05/2025551.94574.01550.36569.15
11/06/2025573.2583.99564.23569.78
11/07/2025563.55565.58550.33563.1
11/10/2025570574.18561.51570.85
11/11/2025568.72570.45560.26567.93
11/12/2025570.5581.27570.5573.02
11/13/2025572.77576.82544.63553.55
11/14/2025548.96558.31541554.03
11/17/2025552.59561.59547.57552.05
11/18/2025543.35551.57538.05546.88
11/19/2025550560.91547.64553.11
11/20/2025565.95568.87541546.13
11/21/2025545.82554.99537.08550.43
11/24/2025552.13565.74550.67559.6
11/25/2025564.59567.14547.55566.61
11/26/2025566.61574.88566.02573.73
11/28/2025573.79577.36572.4575.76
12/01/2025570.41575.59567568.06
12/02/2025571.33585.56569.06582.47
12/03/2025581.4593.24562.21591.49
12/04/2025590.18602.72587599.15
12/05/2025604607597.74603.17
12/08/2025604.66604.85591.93596.5
12/09/2025593.05599.99592.23594.36
12/10/2025600.13617.23598.69615.35
12/11/2025610.45626.81604.26625.61
12/12/2025626627.5595.78597.89
12/15/2025602.53604.15587.89589.76
12/16/2025590.7598.66586.28588.93
12/17/2025587.59591557.46561.89
12/18/2025568.5574.66561.91565.83
12/19/2025572.69581.73570.33576.22
12/22/2025584.49585.79575.69582.41
12/23/2025580.5588.71580.5582.42
12/24/2025582.66587.13581583.76
12/26/2025583.21583.83578.65583
12/29/2025580.09583.97574.64578.71
12/30/2025580.01580.98575.51577.39
12/31/2025577.3578.94572.05572.87