Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 293.21 294.58 289.61 292.05 2,329,175 -1.19(-0.41%)
Dec 28, 2023 293.46 295.54 292.41 293.24 2,295,496 -1.23(-0.42%)
Dec 27, 2023 292.01 295.49 291.12 294.47 1,899,448 +2.46(+0.84%)
Dec 26, 2023 288.02 293.45 287.44 292.01 2,043,737 +5.21(+1.82%)
Dec 22, 2023 286.75 289.24 285.37 286.80 2,869,109 +0.29(+0.10%)
Dec 21, 2023 286.35 287.17 283.09 286.52 3,249,555 +0.36(+0.12%)
Dec 20, 2023 288.35 294.62 285.97 286.16 3,864,606 -3.21(-1.11%)
Dec 19, 2023 283.29 289.44 282.65 289.37 3,704,320 +7.16(+2.54%)
Dec 18, 2023 283.23 285.34 281.08 282.21 2,724,741 -0.03(-0.01%)
Dec 15, 2023 276.67 283.34 276.55 282.24 7,412,003 +0.56(+0.20%)
Dec 14, 2023 269.11 281.96 267.24 281.68 6,828,480 +16.99(+6.42%)
Dec 13, 2023 258.20 264.94 256.10 264.69 3,753,205 +6.46(+2.50%)
Dec 12, 2023 256.81 259.27 255.95 258.23 2,404,404 +0.50(+0.20%)
Dec 11, 2023 256.66 259.03 256.32 257.72 2,934,283 +1.40(+0.55%)
Dec 08, 2023 254.23 258.44 253.85 256.32 3,298,758 +2.06(+0.81%)
Dec 07, 2023 254.06 256.20 252.68 254.26 2,165,723 +1.42(+0.56%)
Dec 06, 2023 253.65 257.81 252.44 252.84 3,677,608 +0.77(+0.31%)
Dec 05, 2023 250.67 254.05 250.67 252.06 2,715,421 +0.44(+0.17%)
Dec 04, 2023 250.46 252.40 249.33 251.63 3,065,972 -1.99(-0.78%)
Dec 01, 2023 248.82 254.29 247.94 253.62 3,777,758 +5.97(+2.41%)
Nov 30, 2023 247.97 248.42 244.80 247.65 3,249,985 +1.25(+0.51%)
Nov 29, 2023 246.62 248.50 245.27 246.39 2,252,287 +1.93(+0.79%)
Nov 28, 2023 244.71 245.82 243.00 244.47 2,176,578 +0.11(+0.04%)
Nov 27, 2023 243.94 245.17 243.30 244.36 1,764,876 +0.03(+0.01%)
Nov 24, 2023 243.73 245.85 243.68 244.33 994,418 +1.33(+0.55%)
Nov 22, 2023 238.88 244.60 238.85 243.00 3,638,649 -3.36(-1.36%)
Nov 21, 2023 246.38 246.79 245.28 246.35 1,786,710 -1.03(-0.42%)
Nov 20, 2023 249.52 249.80 245.61 247.38 2,694,404 -2.59(-1.04%)
Nov 17, 2023 247.03 251.15 246.94 249.97 3,480,853 +4.80(+1.96%)
Nov 16, 2023 247.43 249.82 243.58 245.17 2,655,259 -2.84(-1.15%)
Nov 15, 2023 246.46 249.83 245.56 248.01 3,786,266 +3.19(+1.30%)
Nov 14, 2023 243.73 246.49 241.69 244.82 3,483,509 +6.11(+2.56%)
Nov 13, 2023 235.95 240.33 235.95 238.71 2,891,807 +1.97(+0.83%)
Nov 10, 2023 232.46 237.21 231.75 236.74 2,558,723 +5.46(+2.36%)
Nov 09, 2023 234.53 236.35 230.96 231.28 2,742,407 -0.66(-0.29%)
Nov 08, 2023 233.11 234.88 231.57 231.94 2,562,830 -0.10(-0.04%)
Nov 07, 2023 231.71 234.24 230.71 232.04 4,124,169 -3.32(-1.41%)
Nov 06, 2023 238.55 239.94 233.47 235.36 2,922,825 -2.44(-1.03%)
Nov 03, 2023 238.55 241.25 235.26 237.80 3,978,185 +1.61(+0.68%)
Nov 02, 2023 232.91 236.66 230.03 236.19 7,845,532 +7.20(+3.14%)
Nov 01, 2023 222.35 229.80 221.18 228.99 4,993,547 +5.71(+2.56%)
Oct 31, 2023 224.86 227.72 221.02 223.28 12,235,223 -15.91(-6.65%)
Oct 30, 2023 237.99 240.62 236.25 239.19 4,529,650 +3.56(+1.51%)
Oct 27, 2023 240.07 240.93 234.95 235.64 3,269,999 -3.82(-1.60%)
Oct 26, 2023 242.52 243.71 237.47 239.46 3,906,917 -2.48(-1.03%)
Oct 25, 2023 246.81 247.70 241.50 241.94 2,573,265 -4.55(-1.85%)
Oct 24, 2023 247.19 248.64 244.22 246.49 2,333,287 +2.20(+0.90%)
Oct 23, 2023 244.60 248.53 243.54 244.29 3,232,688 -1.86(-0.75%)
Oct 20, 2023 248.23 250.38 245.12 246.15 3,141,965 -2.36(-0.95%)
Oct 19, 2023 253.44 255.50 247.40 248.51 3,916,163 -6.22(-2.44%)
Oct 18, 2023 263.85 264.34 254.27 254.73 4,331,895 -13.20(-4.93%)
Oct 17, 2023 263.93 270.79 263.93 267.93 2,147,283 +1.83(+0.69%)
Oct 16, 2023 267.40 269.23 264.91 266.10 1,708,181 +2.80(+1.06%)
Oct 13, 2023 265.80 269.19 261.49 263.30 1,952,479 -1.64(-0.62%)
Oct 12, 2023 269.06 269.06 261.58 264.94 1,944,042 -3.17(-1.18%)
Oct 11, 2023 268.79 269.65 265.22 268.10 1,565,107 -0.37(-0.14%)
Oct 10, 2023 267.93 270.33 267.12 268.48 2,044,478 +1.88(+0.70%)
Oct 09, 2023 261.43 266.90 260.06 266.60 1,668,774 +5.17(+1.98%)
Oct 06, 2023 257.04 263.77 253.79 261.43 2,333,905 +5.15(+2.01%)
Oct 05, 2023 259.33 261.33 255.92 256.28 2,685,628 -4.16(-1.60%)
Oct 04, 2023 262.87 263.18 258.23 260.44 3,022,469 -3.87(-1.46%)
Oct 03, 2023 266.51 268.84 262.90 264.31 2,226,550 -2.70(-1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.