5 DAY PERFORMANCE
-16.89%
1 MONTH PERFORMANCE
-11.57%
3 MONTH PERFORMANCE
+19.10%
6 MONTH PERFORMANCE
+39.06%
YEAR-TO-DATE PERFORMANCE
+37.27%
1 YEAR PERFORMANCE
+24.72%
Caterpillar Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $593.05 | $594.36 (0.22%) | $599.99 | $592.23 | 1.75 M | $279.44 B |
| 12/08/2025 | $604.66 | $596.50 (-1.35%) | $604.85 | $591.93 | 1.82 M | $279.52 B |
| 12/05/2025 | $604.00 | $603.17 (-0.14%) | $607.00 | $597.74 | 2.18 M | $282.65 B |
| 12/04/2025 | $590.18 | $599.15 (1.52%) | $602.72 | $587.00 | 2.31 M | $280.76 B |
| 12/03/2025 | $581.40 | $591.49 (1.74%) | $593.24 | $562.21 | 2.55 M | $277.17 B |
| 12/02/2025 | $571.33 | $582.47 (1.95%) | $585.56 | $569.06 | 2.75 M | $272.95 B |
| 12/01/2025 | $570.41 | $568.06 (-0.41%) | $575.59 | $567.00 | 1.76 M | $266.19 B |
| 11/28/2025 | $573.79 | $575.76 (0.34%) | $577.36 | $572.40 | 1.02 M | $269.80 B |
| 11/26/2025 | $566.61 | $573.73 (1.26%) | $574.88 | $566.02 | 2.00 M | $268.85 B |
| 11/25/2025 | $564.59 | $566.61 (0.36%) | $567.14 | $547.55 | 3.11 M | $265.51 B |
| 11/24/2025 | $552.13 | $559.60 (1.35%) | $565.74 | $550.67 | 4.65 M | $262.23 B |
| 11/21/2025 | $545.82 | $550.43 (0.84%) | $554.99 | $537.08 | 2.92 M | $257.93 B |
| 11/20/2025 | $565.95 | $546.13 (-3.5%) | $568.87 | $541.00 | 3.20 M | $255.92 B |
| 11/19/2025 | $550.00 | $553.11 (0.57%) | $560.91 | $547.64 | 1.88 M | $259.19 B |
| 11/18/2025 | $543.35 | $546.88 (0.65%) | $551.57 | $538.05 | 1.92 M | $256.27 B |
| 11/17/2025 | $552.59 | $552.05 (-0.1%) | $561.59 | $547.57 | 1.94 M | $258.69 B |
| 11/14/2025 | $548.96 | $554.03 (0.92%) | $558.31 | $541.00 | 2.76 M | $259.62 B |
| 11/13/2025 | $572.77 | $553.55 (-3.36%) | $576.82 | $544.63 | 3.46 M | $259.39 B |
| 11/12/2025 | $570.50 | $573.02 (0.44%) | $581.27 | $570.50 | 2.65 M | $268.52 B |
| 11/11/2025 | $568.72 | $567.93 (-0.14%) | $570.45 | $560.26 | 1.52 M | $266.13 B |
| 11/10/2025 | $570.00 | $570.85 (0.15%) | $574.18 | $561.51 | 1.83 M | $267.50 B |
| 11/07/2025 | $563.55 | $563.10 (-0.08%) | $565.58 | $550.33 | 2.32 M | $263.87 B |
| 11/06/2025 | $573.20 | $569.78 (-0.6%) | $583.99 | $564.23 | 2.25 M | $267.00 B |
| 11/05/2025 | $551.94 | $569.15 (3.12%) | $574.01 | $550.36 | 2.70 M | $266.70 B |
| 11/04/2025 | $565.00 | $547.58 (-3.08%) | $566.50 | $545.20 | 3.44 M | $256.60 B |
| 11/03/2025 | $575.93 | $570.59 (-0.93%) | $576.22 | $565.39 | 2.44 M | $267.38 B |
| 10/31/2025 | $584.03 | $577.26 (-1.16%) | $587.05 | $571.35 | 2.97 M | $270.50 B |
| 10/30/2025 | $577.89 | $583.15 (0.91%) | $593.77 | $575.77 | 2.57 M | $273.26 B |
| 10/29/2025 | $558.18 | $585.49 (4.89%) | $596.21 | $558.00 | 6.95 M | $274.36 B |
| 10/28/2025 | $525.96 | $524.47 (-0.28%) | $530.29 | $521.67 | 2.78 M | $245.77 B |
| 10/27/2025 | $527.05 | $527.07 (0%) | $529.47 | $521.43 | 2.49 M | $246.99 B |
| 10/24/2025 | $522.86 | $522.73 (-0.02%) | $527.23 | $521.02 | 2.39 M | $245.53 B |
| 10/23/2025 | $518.33 | $520.50 (0.42%) | $522.89 | $513.01 | 2.62 M | $244.48 B |
| 10/22/2025 | $525.73 | $513.91 (-2.25%) | $525.80 | $510.21 | 4.15 M | $241.38 B |
| 10/21/2025 | $525.07 | $524.65 (-0.08%) | $533.38 | $522.04 | 2.26 M | $246.43 B |
| 10/20/2025 | $529.56 | $531.18 (0.31%) | $534.20 | $526.94 | 2.17 M | $249.50 B |
| 10/17/2025 | $537.38 | $527.08 (-1.92%) | $542.21 | $526.97 | 2.81 M | $247.57 B |
| 10/16/2025 | $538.06 | $540.96 (0.54%) | $544.99 | $534.70 | 3.46 M | $254.09 B |
| 10/15/2025 | $534.20 | $534.05 (-0.03%) | $538.45 | $527.21 | 3.45 M | $250.84 B |
| 10/14/2025 | $500.58 | $527.47 (5.37%) | $531.56 | $499.01 | 5.46 M | $247.75 B |
| 10/13/2025 | $502.15 | $504.76 (0.52%) | $506.38 | $495.45 | 2.62 M | $237.09 B |
| 10/10/2025 | $503.12 | $491.30 (-2.35%) | $511.50 | $491.30 | 3.89 M | $230.76 B |
| 10/09/2025 | $504.06 | $500.36 (-0.73%) | $506.53 | $497.14 | 3.11 M | $235.02 B |
| 10/08/2025 | $490.99 | $502.12 (2.27%) | $509.48 | $489.34 | 3.96 M | $235.85 B |
| 10/07/2025 | $497.93 | $486.71 (-2.25%) | $498.38 | $483.55 | 2.14 M | $228.61 B |
| 10/06/2025 | $500.42 | $495.38 (-1.01%) | $505.59 | $493.04 | 2.63 M | $232.68 B |
| 10/03/2025 | $493.25 | $497.85 (0.93%) | $504.48 | $492.53 | 3.00 M | $233.84 B |
| 10/02/2025 | $486.86 | $490.57 (0.76%) | $495.98 | $484.19 | 2.65 M | $230.42 B |
| 10/01/2025 | $474.01 | $480.82 (1.44%) | $483.93 | $471.14 | 2.96 M | $225.84 B |
| 09/30/2025 | $471.62 | $477.15 (1.17%) | $477.44 | $470.24 | 2.32 M | $224.12 B |
| 09/29/2025 | $468.08 | $471.61 (0.75%) | $472.49 | $467.46 | 2.89 M | $221.52 B |
| 09/26/2025 | $465.48 | $465.76 (0.06%) | $468.45 | $462.38 | 2.33 M | $218.77 B |
| 09/25/2025 | $464.71 | $463.72 (-0.21%) | $468.00 | $459.58 | 2.98 M | $217.81 B |
| 09/24/2025 | $472.70 | $469.79 (-0.62%) | $476.52 | $468.63 | 2.78 M | $220.66 B |
| 09/23/2025 | $473.26 | $471.26 (-0.42%) | $485.34 | $468.19 | 3.86 M | $221.35 B |
| 09/22/2025 | $467.31 | $472.10 (1.03%) | $473.24 | $459.61 | 3.18 M | $221.75 B |
| 09/19/2025 | $470.26 | $466.54 (-0.79%) | $472.12 | $462.71 | 5.07 M | $219.13 B |
| 09/18/2025 | $450.96 | $466.96 (3.55%) | $467.71 | $448.87 | 4.33 M | $219.33 B |
| 09/17/2025 | $445.00 | $450.66 (1.27%) | $452.34 | $443.00 | 4.51 M | $211.68 B |
| 09/16/2025 | $436.13 | $440.67 (1.04%) | $440.80 | $434.28 | 2.37 M | $206.98 B |
| 09/15/2025 | $433.83 | $435.94 (0.49%) | $438.75 | $430.61 | 2.26 M | $204.76 B |
| 09/12/2025 | $429.06 | $431.52 (0.57%) | $432.61 | $427.75 | 2.34 M | $202.68 B |
| 09/11/2025 | $423.92 | $431.38 (1.76%) | $435.79 | $423.32 | 2.74 M | $202.62 B |
| 09/10/2025 | $419.82 | $422.91 (0.74%) | $426.50 | $419.50 | 2.22 M | $198.64 B |
| 09/09/2025 | $423.16 | $418.09 (-1.2%) | $423.55 | $416.44 | 1.71 M | $196.38 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
