5 DAY PERFORMANCE
-3.08%
1 MONTH PERFORMANCE
-4.39%
3 MONTH PERFORMANCE
-9.35%
6 MONTH PERFORMANCE
-16.19%
YEAR-TO-DATE PERFORMANCE
-9.35%
1 YEAR PERFORMANCE
-9.59%
Caterpillar Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $327.01 | $330.12 (0.95%) | $330.16 | $323.97 | 456,047 | |
| 03/31/2025 | $325.63 | $329.80 (1.28%) | $331.98 | $322.00 | 2.84 M | $159.69 B |
| 03/28/2025 | $337.00 | $329.69 (-2.17%) | $338.25 | $328.05 | 1.97 M | $159.64 B |
| 03/27/2025 | $341.08 | $339.30 (-0.52%) | $342.00 | $336.63 | 1.48 M | $164.29 B |
| 03/26/2025 | $343.36 | $341.11 (-0.66%) | $347.27 | $338.79 | 1.71 M | $165.17 B |
| 03/25/2025 | $343.58 | $342.62 (-0.28%) | $344.81 | $340.83 | 1.68 M | $165.90 B |
| 03/24/2025 | $340.55 | $341.67 (0.33%) | $343.15 | $339.29 | 2.28 M | $165.44 B |
| 03/21/2025 | $331.21 | $335.78 (1.38%) | $335.95 | $329.21 | 6.77 M | $162.58 B |
| 03/20/2025 | $334.57 | $336.25 (0.5%) | $339.78 | $333.61 | 2.78 M | $162.81 B |
| 03/19/2025 | $336.93 | $338.62 (0.5%) | $342.00 | $336.67 | 2.41 M | $163.96 B |
| 03/18/2025 | $342.00 | $336.71 (-1.55%) | $342.00 | $335.35 | 3.31 M | $163.03 B |
| 03/17/2025 | $339.74 | $342.64 (0.85%) | $344.36 | $339.00 | 1.68 M | $165.91 B |
| 03/14/2025 | $337.72 | $339.64 (0.57%) | $341.99 | $336.95 | 1.94 M | $164.45 B |
| 03/13/2025 | $336.03 | $333.31 (-0.81%) | $340.65 | $331.67 | 2.49 M | $161.39 B |
| 03/12/2025 | $343.03 | $338.13 (-1.43%) | $344.91 | $335.45 | 1.82 M | $163.72 B |
| 03/11/2025 | $343.92 | $339.77 (-1.21%) | $345.15 | $336.37 | 3.19 M | $164.52 B |
| 03/10/2025 | $345.00 | $345.21 (0.06%) | $352.41 | $341.85 | 2.81 M | $167.15 B |
| 03/07/2025 | $339.40 | $350.30 (3.21%) | $352.12 | $339.40 | 3.06 M | $169.62 B |
| 03/06/2025 | $335.27 | $341.01 (1.71%) | $341.91 | $332.52 | 2.23 M | $165.12 B |
| 03/05/2025 | $329.12 | $338.49 (2.85%) | $339.51 | $328.65 | 3.19 M | $163.90 B |
| 03/04/2025 | $327.39 | $326.75 (-0.2%) | $331.92 | $318.68 | 3.50 M | $158.21 B |
| 03/03/2025 | $347.63 | $332.04 (-4.48%) | $348.15 | $330.03 | 2.57 M | $160.77 B |
| 02/28/2025 | $341.98 | $343.95 (0.58%) | $344.90 | $338.74 | 3.21 M | $166.54 B |
| 02/27/2025 | $343.65 | $340.00 (-1.06%) | $346.92 | $338.46 | 1.97 M | $164.63 B |
| 02/26/2025 | $345.45 | $342.58 (-0.83%) | $348.78 | $340.12 | 2.40 M | $165.88 B |
| 02/25/2025 | $341.00 | $342.36 (0.4%) | $344.23 | $336.38 | 3.32 M | $165.77 B |
| 02/24/2025 | $343.39 | $338.92 (-1.3%) | $345.45 | $336.23 | 2.51 M | $164.11 B |
| 02/21/2025 | $350.53 | $340.04 (-2.99%) | $352.00 | $337.60 | 3.23 M | $164.65 B |
| 02/20/2025 | $355.00 | $349.15 (-1.65%) | $356.85 | $347.45 | 2.17 M | $169.06 B |
| 02/19/2025 | $351.87 | $353.00 (0.32%) | $353.85 | $349.59 | 2.21 M | $170.92 B |
| 02/18/2025 | $355.47 | $354.00 (-0.41%) | $356.93 | $351.11 | 3.12 M | $171.41 B |
| 02/14/2025 | $356.60 | $353.32 (-0.92%) | $358.88 | $352.80 | 2.05 M | $171.08 B |
| 02/13/2025 | $352.57 | $353.70 (0.32%) | $357.59 | $350.42 | 3.55 M | $171.26 B |
| 02/12/2025 | $357.00 | $352.04 (-1.39%) | $358.93 | $351.44 | 2.83 M | $170.46 B |
| 02/11/2025 | $361.74 | $362.23 (0.14%) | $364.42 | $360.98 | 1.52 M | $175.39 B |
| 02/10/2025 | $365.33 | $363.22 (-0.58%) | $366.24 | $361.55 | 1.94 M | $175.87 B |
| 02/07/2025 | $369.25 | $363.88 (-1.45%) | $369.53 | $362.58 | 1.80 M | $176.19 B |
| 02/06/2025 | $363.90 | $365.45 (0.43%) | $367.54 | $362.52 | 3.01 M | $176.95 B |
| 02/05/2025 | $362.87 | $358.85 (-1.11%) | $363.00 | $357.20 | 2.13 M | $173.76 B |
| 02/04/2025 | $369.66 | $361.95 (-2.09%) | $369.66 | $359.41 | 2.71 M | $175.26 B |
| 02/03/2025 | $364.14 | $361.55 (-0.71%) | $368.55 | $359.69 | 3.08 M | $175.06 B |
| 01/31/2025 | $377.46 | $371.44 (-1.59%) | $378.00 | $371.28 | 2.86 M | $179.85 B |
| 01/30/2025 | $373.50 | $374.98 (0.4%) | $380.81 | $373.16 | 4.23 M | $181.57 B |
| 01/29/2025 | $391.94 | $393.23 (0.33%) | $399.36 | $391.12 | 2.68 M | $190.40 B |
| 01/28/2025 | $394.04 | $390.29 (-0.95%) | $396.88 | $386.48 | 1.79 M | $188.98 B |
| 01/27/2025 | $397.19 | $394.98 (-0.56%) | $399.54 | $389.92 | 2.96 M | $191.25 B |
| 01/24/2025 | $405.73 | $407.63 (0.47%) | $409.40 | $405.28 | 1.94 M | $197.37 B |
| 01/23/2025 | $397.37 | $406.40 (2.27%) | $409.59 | $397.27 | 2.59 M | $196.78 B |
| 01/22/2025 | $398.68 | $397.61 (-0.27%) | $400.48 | $395.11 | 1.99 M | $192.52 B |
| 01/21/2025 | $391.00 | $398.36 (1.88%) | $402.58 | $390.80 | 3.14 M | $192.89 B |
| 01/17/2025 | $384.70 | $386.02 (0.34%) | $386.85 | $382.00 | 2.61 M | $186.91 B |
| 01/16/2025 | $376.31 | $380.55 (1.13%) | $381.42 | $374.72 | 1.97 M | $184.26 B |
| 01/15/2025 | $379.14 | $374.89 (-1.12%) | $379.94 | $374.33 | 1.98 M | $181.52 B |
| 01/14/2025 | $365.49 | $371.57 (1.66%) | $372.00 | $365.18 | 2.33 M | $179.91 B |
| 01/13/2025 | $352.96 | $362.50 (2.7%) | $363.20 | $351.80 | 2.75 M | $175.52 B |
| 01/10/2025 | $357.83 | $351.00 (-1.91%) | $359.85 | $349.80 | 2.77 M | $169.95 B |
| 01/08/2025 | $362.45 | $361.07 (-0.38%) | $362.88 | $357.70 | 1.83 M | $174.83 B |
| 01/07/2025 | $364.13 | $363.00 (-0.31%) | $366.09 | $361.09 | 1.61 M | $175.76 B |
| 01/06/2025 | $367.00 | $364.20 (-0.76%) | $370.84 | $362.58 | 1.59 M | $176.35 B |
| 01/03/2025 | $361.59 | $363.79 (0.61%) | $364.48 | $359.49 | 1.39 M | $176.15 B |
| 01/02/2025 | $365.51 | $359.77 (-1.57%) | $368.85 | $358.09 | 1.80 M | $174.20 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.
