Caterpillar Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	563.55	565.58	550.33	563.10	559.68	2,320,052
2025-11-06	573.20	583.99	564.23	569.78	566.32	2,246,131
2025-11-05	551.94	574.01	550.36	569.15	565.69	2,701,295
2025-11-04	565.00	566.50	545.20	547.58	544.25	3,440,740
2025-11-03	575.93	576.22	565.39	570.59	567.12	2,439,751
2025-10-31	584.03	587.05	571.35	577.26	573.75	2,974,760
2025-10-30	577.89	593.77	575.77	583.15	579.61	2,574,806
2025-10-29	558.18	596.21	558.00	585.49	581.93	6,948,546
2025-10-28	525.96	530.29	521.67	524.47	521.28	2,775,399
2025-10-27	527.05	529.47	521.43	527.07	523.87	2,493,765
2025-10-24	522.86	527.23	521.02	522.73	519.56	2,392,328
2025-10-23	518.33	522.89	513.01	520.50	517.34	2,619,367

← NewerPage 5 of 5 · 252 trading days

Stock splits

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.