|
Closing price on 4/1/2025
|
|
| Open |
20.40 |
| High |
20.40 |
| Low |
20.30 |
| Volume |
3,400 |
| Split-adjusted Price |
20.40 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2025
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.30
|
20.40
|
20.40
|
20.40
|
3,400
|
|
|
3/31/2025
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.40
|
20.40
|
20.40
|
20.40
|
4,600
|
|
|
3/28/2025
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.40
|
20.60
|
20.50
|
20.60
|
13,600
|
|
|
3/27/2025
|
+0.20 / +0.98%
|
20.40
|
20.70
|
20.40
|
20.60
|
20.60
|
20.60
|
15,900
|
|
|
3/26/2025
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.40
|
20.40
|
20.40
|
20.40
|
7,300
|
|
|
3/25/2025
|
-0.10 / -0.49%
|
20.40
|
20.50
|
20.40
|
20.40
|
20.40
|
20.40
|
86,100
|
|
|
3/24/2025
|
-0.20 / -0.97%
|
20.50
|
20.60
|
20.40
|
20.40
|
20.50
|
20.40
|
19,300
|
|
|
3/21/2025
|
+0.30 / +1.49%
|
20.50
|
20.80
|
20.40
|
20.50
|
20.60
|
20.50
|
33,800
|
|
|
3/20/2025
|
+0.20 / +1.00%
|
20.20
|
20.30
|
20.20
|
20.30
|
20.20
|
20.30
|
20,400
|
|
|
3/19/2025
|
+0.10 / +0.50%
|
20.10
|
20.20
|
20.10
|
20.20
|
20.10
|
20.20
|
5,100
|
|
|
3/18/2025
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.00
|
20.30
|
20.10
|
20.30
|
16,200
|
|
|
3/17/2025
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.20
|
20.40
|
20.30
|
20.40
|
23,300
|
|
|
3/14/2025
|
+0.30 / +1.49%
|
20.30
|
20.80
|
20.20
|
20.50
|
20.40
|
20.50
|
50,200
|
|
|
3/13/2025
|
+0.90 / +4.57%
|
19.40
|
21.40
|
19.40
|
20.60
|
20.20
|
20.60
|
63,300
|
|
|
3/12/2025
|
+0.30 / +1.55%
|
19.80
|
19.80
|
19.40
|
19.60
|
19.70
|
19.60
|
22,600
|
|
|
3/11/2025
|
0.00 / 0.00%
|
19.20
|
19.50
|
19.10
|
19.50
|
19.30
|
19.50
|
21,600
|
|
|
3/10/2025
|
+0.20 / +1.03%
|
19.50
|
19.60
|
19.40
|
19.60
|
19.50
|
19.60
|
2,400
|
|
|
3/7/2025
|
+0.50 / +2.62%
|
19.40
|
19.60
|
19.30
|
19.60
|
19.40
|
19.60
|
7,400
|
|
|
3/6/2025
|
-0.10 / -0.52%
|
19.00
|
19.30
|
19.00
|
19.20
|
19.10
|
19.20
|
3,400
|
|
|
3/5/2025
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
400
|
|
|
3/4/2025
|
-0.70 / -3.55%
|
19.70
|
19.70
|
19.00
|
19.00
|
19.30
|
19.00
|
40,300
|
|
|
3/3/2025
|
+0.40 / +2.08%
|
19.30
|
19.80
|
19.30
|
19.60
|
19.70
|
19.60
|
7,500
|
|
|
2/28/2025
|
-0.30 / -1.53%
|
19.40
|
19.40
|
19.00
|
19.30
|
19.20
|
19.30
|
13,800
|
|
|
2/27/2025
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.50
|
19.60
|
19.60
|
19.60
|
7,400
|
|
|
2/26/2025
|
-0.20 / -1.00%
|
19.80
|
20.00
|
19.60
|
19.80
|
19.70
|
19.80
|
9,300
|
|
|
2/25/2025
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.60
|
19.80
|
20.00
|
19.80
|
35,500
|
|
|
2/24/2025
|
+0.50 / +2.56%
|
19.80
|
20.10
|
19.50
|
20.00
|
19.80
|
20.00
|
26,400
|
|
|
2/21/2025
|
+0.50 / +2.59%
|
19.50
|
19.80
|
19.30
|
19.80
|
19.50
|
19.80
|
28,500
|
|
|
2/20/2025
|
+0.60 / +3.17%
|
19.70
|
19.70
|
19.10
|
19.50
|
19.30
|
19.50
|
22,400
|
|
|
2/19/2025
|
+0.40 / +2.15%
|
18.60
|
19.10
|
18.60
|
19.00
|
18.90
|
19.00
|
28,300
|
|
|