Caterpillar (NY:CAT)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2025	425.41	428.10	414.37	419.04	3,673,797	-15.87(-3.65%)
Aug 28, 2025	434.91	435.98	432.63	434.91	1,747,581	+2.24(+0.52%)
Aug 27, 2025	429.73	435.06	428.95	432.67	1,971,039	+1.41(+0.33%)
Aug 26, 2025	431.40	432.19	427.24	431.26	2,792,362	-1.04(-0.24%)
Aug 25, 2025	435.00	436.90	432.17	432.30	1,858,061	-3.37(-0.77%)
Aug 22, 2025	421.61	437.84	420.05	435.67	3,785,173	+17.78(+4.25%)
Aug 21, 2025	419.93	420.58	414.16	417.89	2,504,311	-2.70(-0.64%)
Aug 20, 2025	414.80	421.92	412.05	420.59	4,055,658	+4.50(+1.08%)
Aug 19, 2025	419.31	421.88	414.06	416.09	3,543,533	+3.45(+0.84%)
Aug 18, 2025	407.00	413.14	405.46	412.64	3,184,912	+4.85(+1.19%)
Aug 15, 2025	415.72	416.56	407.10	407.79	3,107,742	-9.71(-2.33%)
Aug 14, 2025	409.30	419.24	407.00	417.50	3,675,588	+3.80(+0.92%)
Aug 13, 2025	415.18	415.54	410.54	413.70	4,403,157	+0.99(+0.24%)
Aug 12, 2025	411.00	418.19	409.64	412.71	2,765,549	+4.17(+1.02%)
Aug 11, 2025	416.98	418.29	406.80	408.54	3,416,110	-7.98(-1.92%)
Aug 08, 2025	420.52	421.90	415.76	416.52	2,965,515	-0.60(-0.14%)
Aug 07, 2025	426.84	427.33	409.96	417.12	4,260,354	-10.60(-2.48%)
Aug 06, 2025	433.34	434.71	425.54	427.72	2,630,617	-6.51(-1.50%)
Aug 05, 2025	427.65	439.74	426.57	434.23	4,329,824	+0.53(+0.12%)
Aug 04, 2025	430.86	436.89	429.99	433.70	4,056,946	+5.01(+1.17%)
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%)