Caterpillar Inc (CAT) Historical Stock Data
329.80 ↑0.11 (0.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CAT is down -0.23% a day on average. There have been 14 days where Caterpillar Inc closed green and 16 days where CAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 325.63 | 329.80 | ↑$4.17 (1.28%) | 322.00 | 331.98 | 2.84M |
| 2025-03-28 | 337.00 | 329.69 | ↓$7.31 (-2.17%) | 328.05 | 338.25 | 1.96M |
| 2025-03-27 | 341.08 | 339.30 | ↓$1.78 (-0.52%) | 336.63 | 342.00 | 1.48M |
| 2025-03-26 | 343.36 | 341.11 | ↓$2.25 (-0.66%) | 338.79 | 347.27 | 1.70M |
| 2025-03-25 | 343.58 | 342.62 | ↓$0.96 (-0.28%) | 340.83 | 344.81 | 1.62M |
| 2025-03-24 | 340.55 | 341.67 | ↑$1.12 (0.33%) | 339.29 | 343.15 | 2.28M |
| 2025-03-21 | 331.21 | 335.78 | ↑$4.57 (1.38%) | 329.21 | 335.95 | 6.75M |
| 2025-03-20 | 334.57 | 336.25 | ↑$1.68 (0.50%) | 333.61 | 339.78 | 2.67M |
| 2025-03-19 | 336.93 | 338.62 | ↑$1.69 (0.50%) | 336.67 | 342.00 | 2.36M |
| 2025-03-18 | 342.00 | 336.71 | ↓$5.29 (-1.55%) | 335.35 | 342.00 | 3.30M |
| 2025-03-17 | 339.74 | 342.64 | ↑$2.90 (0.85%) | 339.00 | 344.36 | 1.68M |
| 2025-03-14 | 337.72 | 339.64 | ↑$1.92 (0.57%) | 336.95 | 341.99 | 1.92M |
| 2025-03-13 | 336.03 | 333.31 | ↓$2.72 (-0.81%) | 331.67 | 340.65 | 2.42M |
| 2025-03-12 | 343.03 | 338.13 | ↓$4.90 (-1.43%) | 335.45 | 344.91 | 1.81M |
| 2025-03-11 | 343.92 | 339.77 | ↓$4.15 (-1.21%) | 336.37 | 345.15 | 3.14M |
| 2025-03-10 | 345.00 | 345.21 | ↑$0.21 (0.06%) | 341.85 | 352.41 | 2.79M |
| 2025-03-07 | 339.40 | 350.30 | ↑$10.90 (3.21%) | 339.40 | 352.12 | 3.05M |
| 2025-03-06 | 335.27 | 341.01 | ↑$5.74 (1.71%) | 332.52 | 341.91 | 2.23M |
| 2025-03-05 | 329.12 | 338.49 | ↑$9.37 (2.85%) | 328.65 | 339.51 | 3.19M |
| 2025-03-04 | 327.39 | 326.75 | ↓$0.64 (-0.20%) | 318.68 | 331.92 | 3.50M |
| 2025-03-03 | 347.63 | 332.04 | ↓$15.59 (-4.48%) | 330.03 | 348.15 | 2.57M |
| 2025-02-28 | 341.98 | 343.95 | ↑$1.97 (0.58%) | 338.74 | 344.90 | 3.21M |
| 2025-02-27 | 343.65 | 340.00 | ↓$3.65 (-1.06%) | 338.46 | 346.92 | 1.97M |
| 2025-02-26 | 345.45 | 342.58 | ↓$2.87 (-0.83%) | 340.12 | 348.78 | 2.40M |
| 2025-02-25 | 341.00 | 342.36 | ↑$1.36 (0.40%) | 336.38 | 344.23 | 3.32M |
| 2025-02-24 | 343.39 | 338.92 | ↓$4.47 (-1.30%) | 336.23 | 345.45 | 2.51M |
| 2025-02-21 | 350.53 | 340.04 | ↓$10.49 (-2.99%) | 337.60 | 352.00 | 3.23M |
| 2025-02-20 | 355.00 | 349.15 | ↓$5.85 (-1.65%) | 347.45 | 356.85 | 2.17M |
| 2025-02-19 | 351.87 | 353.00 | ↑$1.13 (0.32%) | 349.59 | 353.85 | 2.21M |
| 2025-02-18 | 355.47 | 354.00 | ↓$1.47 (-0.41%) | 351.11 | 356.93 | 3.12M |
Create an account or log in to view more rows.
$CAT bag holders for life club
$CAT good place to average up
$CAT nice
$CAT enjoy your weekend
$CAT come on I wana jump up and down
$CAT Slapping that ask today
$CAT Games being played here.
$CAT I actually want the market pullback 5% is pretty crazy how this market keep going and going
$CAT Let it go...
$CAT 50% chance this will go up or down. I am a professional guys.