Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caterpillar (NY: CAT )

391.08 +0.12 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 303.23 303.40 297.63 298.01 2,833,729 -4.42(-1.46%)
Jan 30, 2024 298.20 303.38 298.20 302.42 2,166,783 +1.50(+0.50%)
Jan 29, 2024 296.73 301.37 295.17 300.92 2,117,268 +3.79(+1.28%)
Jan 26, 2024 298.69 300.65 296.37 297.13 2,943,059 -1.33(-0.45%)
Jan 25, 2024 291.74 300.98 290.88 298.46 4,677,270 +10.01(+3.47%)
Jan 24, 2024 288.61 290.37 286.13 288.45 2,785,538 +1.84(+0.64%)
Jan 23, 2024 288.27 290.63 285.31 286.61 1,881,721 +0.16(+0.06%)
Jan 22, 2024 283.90 288.36 283.90 286.45 2,088,219 +3.36(+1.19%)
Jan 19, 2024 280.15 283.88 276.81 283.09 3,140,082 +4.64(+1.67%)
Jan 18, 2024 276.59 279.07 274.26 278.45 2,509,608 +3.23(+1.17%)
Jan 17, 2024 275.41 278.56 273.55 275.22 3,835,808 -8.50(-2.99%)
Jan 16, 2024 285.34 286.65 282.10 283.71 3,178,543 -3.14(-1.09%)
Jan 12, 2024 291.65 292.21 285.39 286.85 1,979,948 -1.63(-0.56%)
Jan 11, 2024 290.99 291.97 285.87 288.48 1,965,193 -1.27(-0.44%)
Jan 10, 2024 288.57 290.94 287.89 289.76 2,073,374 +1.05(+0.36%)
Jan 09, 2024 285.69 288.78 284.47 288.71 1,998,963 +0.04(+0.01%)
Jan 08, 2024 284.04 289.10 281.75 288.67 2,398,748 +3.28(+1.15%)
Jan 05, 2024 282.74 287.44 281.97 285.39 2,718,083 +2.80(+0.99%)
Jan 04, 2024 280.93 284.69 280.31 282.60 3,032,294 +1.78(+0.63%)
Jan 03, 2024 284.86 285.39 279.85 280.82 3,080,755 -8.31(-2.87%)
Jan 02, 2024 289.84 293.01 287.78 289.12 2,462,898 -2.92(-1.00%)
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%)
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.