Caterpillar Inc (CAT) Historical Stock Data
594.36 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CAT is up 0.20% a day on average. There have been 17 days where Caterpillar Inc closed green and 13 days where CAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 593.05 | 594.36 | ↑$1.31 (0.22%) | 592.23 | 599.99 | 1.74M |
| 2025-12-08 | 604.66 | 596.50 | ↓$8.15 (-1.35%) | 591.93 | 604.85 | 1.82M |
| 2025-12-05 | 604.00 | 603.17 | ↓$0.83 (-0.14%) | 597.74 | 607.00 | 2.16M |
| 2025-12-04 | 590.18 | 599.15 | ↑$8.97 (1.52%) | 587.00 | 602.72 | 2.22M |
| 2025-12-03 | 581.40 | 591.49 | ↑$10.09 (1.74%) | 562.21 | 593.24 | 2.54M |
| 2025-12-02 | 571.33 | 582.47 | ↑$11.14 (1.95%) | 569.06 | 585.56 | 2.74M |
| 2025-12-01 | 570.41 | 568.06 | ↓$2.35 (-0.41%) | 567.00 | 575.59 | 1.74M |
| 2025-11-28 | 573.79 | 575.76 | ↑$1.97 (0.34%) | 572.40 | 577.36 | 1.02M |
| 2025-11-26 | 566.61 | 573.73 | ↑$7.12 (1.26%) | 566.02 | 574.88 | 1.99M |
| 2025-11-25 | 564.59 | 566.61 | ↑$2.02 (0.36%) | 547.55 | 567.14 | 2.88M |
| 2025-11-24 | 552.13 | 559.60 | ↑$7.47 (1.35%) | 550.67 | 565.74 | 4.51M |
| 2025-11-21 | 545.82 | 550.43 | ↑$4.61 (0.84%) | 537.08 | 554.99 | 2.86M |
| 2025-11-20 | 565.95 | 546.13 | ↓$19.82 (-3.50%) | 541.00 | 568.87 | 3.15M |
| 2025-11-19 | 550.00 | 553.11 | ↑$3.11 (0.57%) | 547.64 | 560.91 | 1.85M |
| 2025-11-18 | 543.35 | 546.88 | ↑$3.53 (0.65%) | 538.05 | 551.57 | 1.85M |
| 2025-11-17 | 552.59 | 552.05 | ↓$0.54 (-0.10%) | 547.57 | 561.59 | 1.94M |
| 2025-11-14 | 548.96 | 554.03 | ↑$5.07 (0.92%) | 541.00 | 558.31 | 2.62M |
| 2025-11-13 | 572.77 | 553.55 | ↓$19.22 (-3.36%) | 544.63 | 576.82 | 3.43M |
| 2025-11-12 | 570.50 | 573.02 | ↑$2.52 (0.44%) | 570.50 | 581.27 | 2.64M |
| 2025-11-11 | 568.72 | 567.93 | ↓$0.79 (-0.14%) | 560.26 | 570.45 | 1.51M |
| 2025-11-10 | 570.00 | 570.85 | ↑$0.85 (0.15%) | 561.51 | 574.18 | 1.82M |
| 2025-11-07 | 563.55 | 563.10 | ↓$0.45 (-0.08%) | 550.33 | 565.58 | 2.32M |
| 2025-11-06 | 573.20 | 569.78 | ↓$3.42 (-0.60%) | 564.23 | 583.99 | 2.21M |
| 2025-11-05 | 551.94 | 569.15 | ↑$17.21 (3.12%) | 550.36 | 574.01 | 2.69M |
| 2025-11-04 | 565.00 | 547.58 | ↓$17.42 (-3.08%) | 545.20 | 566.50 | 3.44M |
| 2025-11-03 | 575.93 | 570.59 | ↓$5.34 (-0.93%) | 565.39 | 576.22 | 2.44M |
| 2025-10-31 | 584.03 | 577.26 | ↓$6.77 (-1.16%) | 571.35 | 587.05 | 2.94M |
| 2025-10-30 | 577.89 | 583.15 | ↑$5.26 (0.91%) | 575.77 | 593.77 | 2.56M |
| 2025-10-29 | 558.18 | 585.49 | ↑$27.31 (4.89%) | 558.00 | 596.21 | 6.86M |
| 2025-10-28 | 525.96 | 524.47 | ↓$1.49 (-0.28%) | 521.67 | 530.29 | 2.75M |
Create an account or log in to view more rows.
$CAT C'mon
do a spike!!
$CAT glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$CAT glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$CAT bag holders for life club
$CAT good place to average up
$CAT nice
$CAT enjoy your weekend
$CAT come on I wana jump up and down
$CAT Slapping that ask today
$CAT Games being played here.