5 DAY PERFORMANCE
+0.24%
1 MONTH PERFORMANCE
+8.71%
3 MONTH PERFORMANCE
+2.30%
6 MONTH PERFORMANCE
-11.69%
YEAR-TO-DATE PERFORMANCE
-3.83%
1 YEAR PERFORMANCE
+6.26%
Caterpillar Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $351.00 | $348.96 (-0.58%) | $351.51 | $345.85 | 1.75 M | $165.72 B |
| 06/04/2025 | $350.30 | $349.33 (-0.28%) | $351.73 | $349.33 | 1.62 M | $165.90 B |
| 06/03/2025 | $346.00 | $349.40 (0.98%) | $350.84 | $344.92 | 2.61 M | $165.93 B |
| 06/02/2025 | $346.47 | $344.67 (-0.52%) | $346.47 | $339.50 | 2.55 M | $163.68 B |
| 05/30/2025 | $351.83 | $348.03 (-1.08%) | $353.24 | $347.02 | 4.87 M | $165.28 B |
| 05/29/2025 | $352.20 | $351.79 (-0.12%) | $353.09 | $348.74 | 2.29 M | $167.07 B |
| 05/28/2025 | $352.49 | $349.49 (-0.85%) | $352.80 | $348.86 | 1.92 M | $165.97 B |
| 05/27/2025 | $349.95 | $351.51 (0.45%) | $353.34 | $346.62 | 2.24 M | $166.93 B |
| 05/23/2025 | $337.63 | $343.39 (1.71%) | $344.94 | $336.24 | 1.94 M | $163.08 B |
| 05/22/2025 | $342.00 | $345.19 (0.93%) | $347.37 | $340.59 | 2.17 M | $163.93 B |
| 05/21/2025 | $346.64 | $342.51 (-1.19%) | $348.42 | $341.65 | 2.09 M | $162.66 B |
| 05/20/2025 | $350.84 | $349.49 (-0.38%) | $352.46 | $347.49 | 2.27 M | $165.97 B |
| 05/19/2025 | $349.70 | $352.57 (0.82%) | $352.96 | $348.54 | 2.28 M | $167.44 B |
| 05/16/2025 | $351.54 | $353.58 (0.58%) | $354.22 | $348.24 | 2.56 M | $167.92 B |
| 05/15/2025 | $349.44 | $349.81 (0.11%) | $351.34 | $348.50 | 1.58 M | $166.12 B |
| 05/14/2025 | $351.72 | $349.66 (-0.59%) | $352.43 | $348.78 | 2.05 M | $166.05 B |
| 05/13/2025 | $348.93 | $352.54 (1.03%) | $355.33 | $348.07 | 4.13 M | $167.42 B |
| 05/12/2025 | $343.11 | $342.55 (-0.16%) | $351.00 | $339.73 | 4.59 M | $162.68 B |
| 05/09/2025 | $325.65 | $325.62 (-0.01%) | $327.74 | $323.31 | 1.65 M | $154.64 B |
| 05/08/2025 | $324.88 | $324.25 (-0.19%) | $328.87 | $322.90 | 2.55 M | $153.99 B |
| 05/07/2025 | $322.74 | $320.29 (-0.76%) | $322.80 | $318.11 | 1.56 M | $152.11 B |
| 05/06/2025 | $321.55 | $320.89 (-0.21%) | $324.10 | $319.85 | 1.72 M | $152.39 B |
| 05/05/2025 | $319.38 | $323.11 (1.17%) | $326.47 | $319.38 | 1.83 M | $153.44 B |
| 05/02/2025 | $318.48 | $323.68 (1.63%) | $324.67 | $318.48 | 3.77 M | $153.72 B |
| 05/01/2025 | $311.38 | $313.96 (0.83%) | $318.89 | $311.02 | 2.96 M | $149.10 B |
| 04/30/2025 | $315.21 | $309.27 (-1.88%) | $316.05 | $302.18 | 5.12 M | $146.87 B |
| 04/29/2025 | $305.00 | $307.40 (0.79%) | $308.67 | $302.91 | 2.65 M | $145.98 B |
| 04/28/2025 | $306.45 | $307.06 (0.2%) | $311.43 | $303.85 | 2.19 M | $145.82 B |
| 04/25/2025 | $305.10 | $306.45 (0.44%) | $307.99 | $303.91 | 2.16 M | $145.53 B |
| 04/24/2025 | $297.43 | $306.86 (3.17%) | $308.21 | $297.07 | 2.87 M | $145.73 B |
| 04/23/2025 | $301.34 | $295.77 (-1.85%) | $305.36 | $295.18 | 2.46 M | $140.46 B |
| 04/22/2025 | $287.50 | $291.17 (1.28%) | $293.23 | $287.00 | 2.23 M | $138.28 B |
| 04/21/2025 | $289.33 | $284.74 (-1.59%) | $291.00 | $282.46 | 2.98 M | $135.22 B |
| 04/17/2025 | $292.17 | $294.25 (0.71%) | $297.70 | $291.90 | 2.72 M | $139.74 B |
| 04/16/2025 | $292.71 | $290.14 (-0.88%) | $295.73 | $287.61 | 3.02 M | $137.79 B |
| 04/15/2025 | $296.83 | $293.43 (-1.15%) | $301.73 | $292.39 | 3.61 M | $139.35 B |
| 04/14/2025 | $298.67 | $298.12 (-0.18%) | $302.48 | $295.71 | 2.76 M | $141.58 B |
| 04/11/2025 | $288.95 | $293.45 (1.56%) | $295.41 | $284.14 | 3.20 M | $139.36 B |
| 04/10/2025 | $296.68 | $289.16 (-2.53%) | $298.27 | $279.80 | 4.12 M | $137.32 B |
| 04/09/2025 | $270.76 | $301.01 (11.17%) | $301.86 | $269.13 | 6.46 M | $142.95 B |
| 04/08/2025 | $289.89 | $273.94 (-5.5%) | $291.78 | $268.27 | 4.99 M | $130.09 B |
| 04/07/2025 | $276.00 | $280.06 (1.47%) | $294.35 | $267.30 | 7.82 M | $133.00 B |
| 04/04/2025 | $285.00 | $288.08 (1.08%) | $294.29 | $281.50 | 7.22 M | $136.81 B |
| 04/03/2025 | $319.67 | $305.76 (-4.35%) | $324.70 | $305.00 | 4.64 M | $145.21 B |
| 04/02/2025 | $326.13 | $334.66 (2.62%) | $336.35 | $326.10 | 1.75 M | $158.93 B |
| 04/01/2025 | $327.01 | $330.57 (1.09%) | $332.21 | $323.89 | 1.96 M | $156.99 B |
| 03/31/2025 | $325.63 | $329.80 (1.28%) | $331.98 | $322.00 | 2.84 M | $156.62 B |
| 03/28/2025 | $337.00 | $329.69 (-2.17%) | $338.25 | $328.05 | 1.97 M | $156.57 B |
| 03/27/2025 | $341.08 | $339.30 (-0.52%) | $342.00 | $336.63 | 1.48 M | $161.13 B |
| 03/26/2025 | $343.36 | $341.11 (-0.66%) | $347.27 | $338.79 | 1.71 M | $161.99 B |
| 03/25/2025 | $343.58 | $342.62 (-0.28%) | $344.81 | $340.83 | 1.68 M | $162.71 B |
| 03/24/2025 | $340.55 | $341.67 (0.33%) | $343.15 | $339.29 | 2.28 M | $162.26 B |
| 03/21/2025 | $331.21 | $335.78 (1.38%) | $335.95 | $329.21 | 6.77 M | $159.46 B |
| 03/20/2025 | $334.57 | $336.25 (0.5%) | $339.78 | $333.61 | 2.78 M | $159.69 B |
| 03/19/2025 | $336.93 | $338.62 (0.5%) | $342.00 | $336.67 | 2.41 M | $160.81 B |
| 03/18/2025 | $342.00 | $336.71 (-1.55%) | $342.00 | $335.35 | 3.31 M | $159.90 B |
| 03/17/2025 | $339.74 | $342.64 (0.85%) | $344.36 | $339.00 | 1.68 M | $162.72 B |
| 03/14/2025 | $337.72 | $339.64 (0.57%) | $341.99 | $336.95 | 1.94 M | $161.30 B |
| 03/13/2025 | $336.03 | $333.31 (-0.81%) | $340.65 | $331.67 | 2.49 M | $158.29 B |
| 03/12/2025 | $343.03 | $338.13 (-1.43%) | $344.91 | $335.45 | 1.82 M | $160.58 B |
| 03/11/2025 | $343.92 | $339.77 (-1.21%) | $345.15 | $336.37 | 3.19 M | $161.36 B |
| 03/10/2025 | $345.00 | $345.21 (0.06%) | $352.41 | $341.85 | 2.81 M | $163.94 B |
| 03/07/2025 | $339.40 | $350.30 (3.21%) | $352.12 | $339.40 | 3.06 M | $166.36 B |
| 03/06/2025 | $335.27 | $341.01 (1.71%) | $341.91 | $332.52 | 2.23 M | $161.95 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.
