Caterpillar (CAT)

Historical Prices For Caterpillar (CAT)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	434.13	441.15	433.68	438.02	4,116,197	438.02
7/30/2025	430.00	436.83	426.43	434.12	3,172,251	434.12
7/29/2025	434.55	435.21	424.80	430.05	2,383,941	430.05
7/28/2025	431.25	436.40	431.12	432.94	2,550,339	432.94
7/25/2025	429.69	434.87	428.62	433.75	2,218,884	433.75
7/24/2025	427.04	430.16	424.50	429.52	2,510,678	429.52
7/23/2025	420.00	428.16	419.45	427.59	3,254,295	427.59
7/22/2025	410.38	418.52	410.38	417.19	2,184,246	417.19
7/21/2025	417.22	417.43	409.84	410.07	1,833,623	410.07
7/18/2025	418.70	419.90	412.16	413.71	2,526,691	412.20
7/17/2025	414.86	419.90	412.88	418.07	2,444,882	416.54
7/16/2025	405.00	413.07	403.32	412.88	3,241,761	411.37
7/15/2025	406.26	408.75	403.02	404.64	2,167,085	403.16
7/14/2025	404.00	406.79	402.23	405.77	2,497,645	404.29
7/11/2025	405.45	406.88	401.70	405.92	2,073,156	404.44
7/10/2025	404.66	412.00	403.44	408.33	3,382,931	406.84
7/09/2025	399.72	403.76	396.88	402.18	3,100,229	400.71
7/08/2025	392.43	395.95	391.52	394.29	2,003,517	392.85
7/07/2025	398.06	398.06	388.09	391.51	3,012,590	390.08
7/03/2025	398.92	402.42	397.59	397.86	1,737,840	396.41
7/02/2025	392.70	398.63	389.42	398.43	2,713,465	396.98
7/01/2025	386.59	393.89	384.25	390.92	2,393,777	389.49
6/30/2025	386.31	389.15	384.81	388.21	2,794,850	386.79
6/27/2025	383.02	387.49	382.75	384.71	4,464,716	383.31
6/26/2025	374.00	382.33	373.04	381.88	2,575,179	380.49
6/25/2025	373.00	374.19	369.51	371.58	1,737,786	370.22
6/24/2025	369.89	374.11	367.92	373.02	3,842,121	371.66
6/23/2025	359.92	367.10	357.73	366.23	2,926,987	364.89
6/20/2025	362.95	364.25	359.14	360.52	6,268,341	359.20
6/18/2025	357.13	364.23	356.96	359.80	2,000,471	358.49
6/17/2025	360.72	362.39	357.03	357.68	1,560,180	356.38
6/16/2025	361.00	364.61	360.20	362.44	1,579,471	361.12
6/13/2025	357.23	360.38	355.70	357.05	1,609,884	355.75
6/12/2025	359.85	362.00	357.87	360.96	1,571,805	359.64
6/11/2025	360.94	364.29	357.75	363.14	2,551,738	361.81
6/10/2025	359.44	360.36	356.08	358.57	1,894,458	357.26
6/09/2025	355.22	360.46	353.93	358.07	2,146,826	356.76
6/06/2025	353.57	357.44	352.26	353.35	1,608,074	352.06
6/05/2025	351.00	351.51	345.85	348.96	1,753,612	347.69
6/04/2025	350.30	351.73	349.33	349.33	1,616,422	348.06
6/03/2025	346.00	350.84	344.92	349.40	2,614,025	348.13
6/02/2025	346.47	346.47	339.50	344.67	2,552,739	343.41
5/30/2025	351.83	353.24	347.02	348.03	4,867,197	346.76
5/29/2025	352.20	353.09	348.74	351.79	2,290,301	350.51
5/28/2025	352.49	352.80	348.86	349.49	1,922,689	348.21
5/27/2025	349.95	353.34	346.62	351.51	2,239,967	350.23
5/23/2025	337.63	344.94	336.24	343.39	1,936,730	342.14
5/22/2025	342.00	347.37	340.59	345.19	2,174,218	343.93
5/21/2025	346.64	348.42	341.65	342.51	2,093,525	341.26
5/20/2025	350.84	352.46	347.49	349.49	2,266,014	348.21
5/19/2025	349.70	352.96	348.54	352.57	2,278,351	351.28
5/16/2025	351.54	354.22	348.24	353.58	2,561,801	352.29
5/15/2025	349.44	351.34	348.50	349.81	1,580,518	348.53
5/14/2025	351.72	352.43	348.78	349.66	2,051,675	348.38
5/13/2025	348.93	355.33	348.07	352.54	4,131,818	351.25
5/12/2025	343.11	351.00	339.73	342.55	4,591,928	341.30
5/09/2025	325.65	327.74	323.31	325.62	1,646,274	324.43
5/08/2025	324.88	328.87	322.90	324.25	2,552,472	323.07
5/07/2025	322.74	322.80	318.11	320.29	1,555,716	319.12
5/06/2025	321.55	324.10	319.85	320.89	1,724,154	319.72
5/05/2025	319.38	326.47	319.38	323.11	1,829,128	321.93
5/02/2025	318.48	324.67	318.48	323.68	3,765,241	322.50
5/01/2025	311.38	318.89	311.02	313.96	2,961,146	312.81