Caterpillar (NY:CAT)

428.69 -9.33 (-2.13%)
Official Closing Price Updated: 7:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 426.97 430.86 421.29 428.69 4,027,736 -9.33(-2.13%)
Jul 31, 2025 434.13 441.15 433.68 438.02 4,116,197 +3.90(+0.90%)
Jul 30, 2025 430.00 436.83 426.43 434.12 3,172,251 +4.07(+0.95%)
Jul 29, 2025 434.55 435.21 424.80 430.05 2,383,941 -2.89(-0.67%)
Jul 28, 2025 431.25 436.40 431.12 432.94 2,550,339 -0.81(-0.19%)
Jul 25, 2025 429.69 434.87 428.62 433.75 2,218,884 +4.23(+0.98%)
Jul 24, 2025 427.04 430.16 424.50 429.52 2,510,678 +1.93(+0.45%)
Jul 23, 2025 420.00 428.16 419.45 427.59 3,254,295 +10.40(+2.49%)
Jul 22, 2025 410.38 418.52 410.38 417.19 2,184,246 +7.12(+1.74%)
Jul 21, 2025 417.22 417.43 409.84 410.07 1,833,623 -2.13(-0.52%)
Jul 18, 2025 417.17 418.37 410.66 412.20 2,535,947 -4.34(-1.04%)
Jul 17, 2025 413.35 418.37 411.37 416.54 2,453,949 +5.17(+1.26%)
Jul 16, 2025 403.52 411.56 401.85 411.37 3,253,636 +8.21(+2.04%)
Jul 15, 2025 404.78 407.26 401.55 403.16 2,175,023 -1.13(-0.28%)
Jul 14, 2025 402.52 405.31 400.76 404.29 2,506,794 -0.15(-0.04%)
Jul 11, 2025 403.97 405.39 400.23 404.44 2,080,750 -2.40(-0.59%)
Jul 10, 2025 403.18 410.50 401.97 406.84 3,395,323 +6.13(+1.53%)
Jul 09, 2025 398.26 402.29 395.43 400.71 3,111,586 +7.86(+2.00%)
Jul 08, 2025 391.00 394.50 390.09 392.85 2,010,856 +2.77(+0.71%)
Jul 07, 2025 396.61 396.61 386.67 390.08 3,023,626 -6.33(-1.60%)
Jul 03, 2025 397.46 400.95 396.14 396.41 1,744,206 -0.57(-0.14%)
Jul 02, 2025 391.27 396.83 388.00 396.98 2,723,405 +7.48(+1.92%)
Jul 01, 2025 385.18 392.45 382.85 389.49 2,402,546 +2.70(+0.70%)
Jun 30, 2025 384.90 387.73 383.40 386.79 2,805,088 +3.49(+0.91%)
Jun 27, 2025 381.62 386.08 381.35 383.31 4,481,071 +2.82(+0.74%)
Jun 26, 2025 372.63 380.94 371.68 380.49 2,584,612 +10.26(+2.77%)
Jun 25, 2025 371.64 372.82 368.17 370.22 1,744,152 -1.44(-0.39%)
Jun 24, 2025 368.54 372.74 366.57 371.66 3,856,195 +6.77(+1.85%)
Jun 23, 2025 358.61 365.76 356.43 364.89 2,937,709 +5.69(+1.58%)
Jun 20, 2025 361.62 362.92 357.83 359.20 6,291,303 +0.72(+0.20%)
Jun 18, 2025 355.83 362.90 355.66 358.49 2,007,799 +2.11(+0.59%)
Jun 17, 2025 359.40 361.07 355.73 356.38 1,565,895 -4.74(-1.31%)
Jun 16, 2025 359.68 363.28 358.88 361.12 1,585,257 +5.37(+1.51%)
Jun 13, 2025 355.93 359.06 354.40 355.75 1,615,781 -3.90(-1.08%)
Jun 12, 2025 358.54 360.68 356.56 359.64 1,577,562 -2.17(-0.60%)
Jun 11, 2025 359.62 362.96 356.44 361.81 2,561,085 +4.55(+1.27%)
Jun 10, 2025 358.13 359.04 354.79 357.26 1,901,397 +0.50(+0.14%)
Jun 09, 2025 353.92 359.14 352.63 356.76 2,154,690 +4.70(+1.34%)
Jun 06, 2025 352.28 356.13 350.97 352.06 1,613,964 +4.37(+1.26%)
Jun 05, 2025 349.72 350.23 344.59 347.69 1,760,036 -0.37(-0.11%)
Jun 04, 2025 349.02 350.45 348.06 348.06 1,622,343 -0.07(-0.02%)
Jun 03, 2025 344.74 349.56 343.66 348.12 2,623,600 +4.71(+1.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.