Caterpillar (CAT)

Historical Prices For Caterpillar (CAT)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	584.03	587.05	571.35	577.26	2,974,731	577.26
10/30/2025	577.88	593.77	575.77	583.15	2,574,251	583.15
10/29/2025	558.18	587.38	558.00	585.49	6,947,867	585.49
10/28/2025	525.96	530.29	521.67	524.47	2,774,055	524.47
10/27/2025	527.05	529.47	521.43	527.07	2,493,678	527.07
10/24/2025	522.86	527.23	521.02	522.73	2,392,330	522.73
10/23/2025	518.33	522.89	513.01	520.50	2,726,311	520.50
10/22/2025	525.73	525.80	510.21	513.91	4,149,239	513.91
10/21/2025	525.07	533.38	522.04	524.65	2,285,594	524.65
10/20/2025	529.56	534.20	526.94	531.18	2,170,678	531.18
10/17/2025	537.38	542.21	526.97	527.08	2,819,083	525.57
10/16/2025	538.06	544.99	534.70	540.96	3,462,510	539.41
10/15/2025	534.20	538.45	527.21	534.05	3,446,615	532.52
10/14/2025	500.58	531.56	499.01	527.47	5,459,424	525.96
10/13/2025	502.15	506.38	495.45	504.76	2,618,596	503.31
10/10/2025	503.11	511.50	491.30	491.30	3,889,128	489.89
10/09/2025	504.06	506.53	497.14	500.36	3,114,042	498.93
10/08/2025	490.99	509.48	489.34	502.12	3,959,157	500.68
10/07/2025	497.93	498.38	483.55	486.71	2,135,550	485.32
10/06/2025	500.42	505.59	493.04	495.38	2,629,142	493.96
10/03/2025	493.25	504.48	492.52	497.85	2,996,926	496.42
10/02/2025	486.86	495.98	484.19	490.57	2,648,622	489.17
10/01/2025	474.01	483.93	471.14	480.82	2,964,705	479.44
9/30/2025	471.62	477.44	470.24	477.15	2,314,751	475.78
9/29/2025	468.08	472.49	467.46	471.61	2,892,163	470.26
9/26/2025	465.48	468.45	462.38	465.76	2,334,584	464.43
9/25/2025	464.71	468.00	459.57	463.72	2,979,108	462.39
9/24/2025	472.70	476.52	468.63	469.79	2,781,269	468.44
9/23/2025	473.26	485.34	468.19	471.26	3,856,632	469.91
9/22/2025	467.31	473.24	459.61	472.10	3,179,777	470.75
9/19/2025	470.26	472.12	462.71	466.54	5,071,157	465.20
9/18/2025	450.96	467.71	448.87	466.96	4,331,782	465.62
9/17/2025	445.00	452.34	443.00	450.66	4,511,764	449.37
9/16/2025	436.13	440.80	434.28	440.67	2,366,442	439.41
9/15/2025	433.83	438.75	430.61	435.94	2,255,849	434.69
9/12/2025	429.06	432.61	427.75	431.52	2,341,768	430.28
9/11/2025	423.92	435.79	423.32	431.38	2,738,034	430.14
9/10/2025	419.82	426.50	419.50	422.91	2,221,009	421.70
9/09/2025	423.16	423.55	416.44	418.09	1,710,537	416.89
9/08/2025	422.65	423.91	416.78	422.78	1,877,119	421.57
9/05/2025	420.83	424.90	417.91	423.08	1,843,343	421.87
9/04/2025	415.81	420.79	414.29	420.22	1,634,510	419.02
9/03/2025	418.13	418.13	411.37	415.12	1,496,412	413.93
9/02/2025	413.91	417.20	410.51	416.05	2,330,113	414.86
8/29/2025	425.41	428.10	414.37	419.04	3,673,797	417.84
8/28/2025	434.91	435.98	432.63	434.91	1,747,581	433.66
8/27/2025	429.73	435.06	428.95	432.67	1,971,039	431.43
8/26/2025	431.40	432.19	427.24	431.26	2,792,362	430.02
8/25/2025	435.00	436.90	432.17	432.30	1,858,061	431.06
8/22/2025	421.61	437.84	420.05	435.67	3,785,173	434.42
8/21/2025	419.93	420.58	414.16	417.89	2,504,311	416.69
8/20/2025	414.80	421.92	412.05	420.59	4,055,658	419.38
8/19/2025	419.31	421.88	414.06	416.09	3,543,533	414.90
8/18/2025	407.00	413.14	405.46	412.64	3,184,912	411.46
8/15/2025	415.72	416.56	407.10	407.79	3,107,742	406.62
8/14/2025	409.30	419.24	407.00	417.50	3,675,588	416.30
8/13/2025	415.18	415.54	410.54	413.70	4,403,157	412.51
8/12/2025	411.00	418.19	409.64	412.71	2,765,549	411.53
8/11/2025	416.98	418.29	406.80	408.54	3,416,110	407.37
8/08/2025	420.52	421.90	415.76	416.52	2,965,515	415.33
8/07/2025	426.84	427.33	409.96	417.12	4,260,354	415.93
8/06/2025	433.34	434.71	425.54	427.72	2,630,617	426.50
8/05/2025	427.65	439.74	426.57	434.23	4,329,824	432.99
8/04/2025	430.86	436.89	429.99	433.70	4,056,946	432.46
8/01/2025	426.97	430.86	421.29	428.69	4,027,736	427.46