|
Closing price on 12/19/2025
|
|
| Open |
18.90 |
| High |
19.80 |
| Low |
18.90 |
| Volume |
35,600 |
| Split-adjusted Price |
19.00 |
There is no data on 12/20/2025. Display data on 12/19/2025 instead.
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2025
|
+1.00 / +5.56%
|
18.90
|
19.80
|
18.90
|
19.00
|
19.27
|
19.00
|
35,600
|
|
|
12/18/2025
|
+1.50 / +8.77%
|
17.80
|
18.60
|
17.40
|
18.60
|
17.99
|
18.60
|
31,800
|
|
|
12/17/2025
|
+0.70 / +4.17%
|
17.40
|
18.60
|
16.70
|
17.50
|
17.09
|
17.50
|
31,500
|
|
|
12/16/2025
|
0.00 / 0.00%
|
17.40
|
18.00
|
15.70
|
17.30
|
16.80
|
17.30
|
36,500
|
|
|
12/15/2025
|
-0.10 / -0.44%
|
23.00
|
23.10
|
21.50
|
22.80
|
22.42
|
17.61
|
57,700
|
|
|
12/12/2025
|
+0.80 / +3.52%
|
23.10
|
23.70
|
21.40
|
23.50
|
22.90
|
18.15
|
44,200
|
|
|
12/11/2025
|
-0.20 / -0.86%
|
22.90
|
23.20
|
22.00
|
23.00
|
22.70
|
17.76
|
19,400
|
|
|
12/10/2025
|
-0.60 / -2.54%
|
23.50
|
23.70
|
22.80
|
23.00
|
23.20
|
17.76
|
24,700
|
|
|
12/9/2025
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.00
|
23.70
|
23.60
|
18.30
|
55,900
|
|
|
12/8/2025
|
+0.70 / +3.00%
|
24.00
|
24.10
|
22.80
|
24.00
|
23.70
|
18.54
|
93,700
|
|
|
12/5/2025
|
+0.40 / +1.69%
|
23.50
|
24.00
|
22.00
|
24.00
|
23.30
|
18.54
|
117,500
|
|
|
12/4/2025
|
+2.90 / +13.81%
|
22.30
|
24.10
|
21.30
|
23.90
|
23.60
|
18.46
|
165,400
|
|
|
12/3/2025
|
+2.70 / +14.59%
|
21.20
|
21.20
|
19.60
|
21.20
|
21.00
|
16.37
|
203,200
|
|
|
12/2/2025
|
+2.40 / +14.55%
|
16.80
|
18.90
|
16.80
|
18.90
|
18.50
|
14.60
|
157,000
|
|
|
12/1/2025
|
+0.40 / +2.44%
|
16.70
|
17.20
|
16.10
|
16.80
|
16.50
|
12.98
|
154,500
|
|
|
11/28/2025
|
-0.10 / -0.61%
|
16.40
|
16.60
|
16.30
|
16.30
|
16.40
|
12.59
|
2,100
|
|
|
11/27/2025
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.40
|
12.67
|
3,000
|
|
|
11/26/2025
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
12.59
|
9,000
|
|
|
11/25/2025
|
-0.20 / -1.21%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.30
|
12.59
|
6,400
|
|
|
11/24/2025
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.74
|
100
|
|
|
11/21/2025
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
12.67
|
16,500
|
|
|
11/20/2025
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
12.67
|
21,000
|
|
|
11/19/2025
|
0.00 / 0.00%
|
16.70
|
17.20
|
16.40
|
16.40
|
16.40
|
12.67
|
11,300
|
|
|
11/18/2025
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.40
|
12.67
|
21,400
|
|
|
11/17/2025
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
12.67
|
4,100
|
|
|
11/14/2025
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.30
|
12.59
|
4,000
|
|
|
11/13/2025
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.40
|
12.67
|
10,600
|
|
|
11/12/2025
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.40
|
12.67
|
4,800
|
|
|
11/11/2025
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.40
|
12.74
|
2,200
|
|
|
11/10/2025
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
12.67
|
1,200
|
|
|