Skip to main content

Caterpillar (NY: CAT )

328.19 -0.94 (-0.28%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 325.06 331.10 324.58 329.13 4,467,990 +3.99(+1.23%)
Jun 18, 2024 323.05 325.60 321.00 325.14 3,275,383 +2.74(+0.85%)
Jun 17, 2024 321.47 323.84 318.88 322.40 3,198,573 +0.93(+0.29%)
Jun 14, 2024 321.39 322.68 315.85 321.47 4,196,804 -4.89(-1.50%)
Jun 13, 2024 327.50 327.89 321.45 326.36 3,186,516 -2.37(-0.72%)
Jun 12, 2024 333.15 335.17 326.00 328.73 4,817,396 +1.42(+0.43%)
Jun 11, 2024 327.76 328.64 323.73 327.31 3,247,490 -2.30(-0.70%)
Jun 10, 2024 328.71 331.91 328.44 329.61 2,640,529 +0.67(+0.20%)
Jun 07, 2024 326.20 332.88 323.72 328.94 2,499,319 +0.65(+0.20%)
Jun 06, 2024 330.22 331.03 327.09 328.29 2,452,119 -1.16(-0.35%)
Jun 05, 2024 329.48 331.27 326.70 329.45 2,615,983 +1.88(+0.57%)
Jun 04, 2024 328.71 330.33 324.50 327.57 3,705,685 -3.79(-1.14%)
Jun 03, 2024 340.87 341.40 325.75 331.36 3,878,325 -7.16(-2.12%)
May 31, 2024 339.34 340.88 335.06 338.52 8,322,465 -0.73(-0.22%)
May 30, 2024 338.47 344.55 338.47 339.25 2,745,920 +1.14(+0.34%)
May 29, 2024 345.00 345.31 337.72 338.11 3,038,553 -8.36(-2.41%)
May 28, 2024 348.00 349.23 344.40 346.47 2,264,008 -2.43(-0.70%)
May 24, 2024 352.64 353.91 346.68 348.90 2,636,535 -1.80(-0.51%)
May 23, 2024 360.40 361.34 348.79 350.70 2,748,982 -5.24(-1.47%)
May 22, 2024 358.50 359.20 352.56 355.94 2,104,290 -3.13(-0.87%)
May 21, 2024 362.26 363.24 357.50 359.07 1,840,804 -3.68(-1.01%)
May 20, 2024 356.40 364.43 354.77 362.75 2,247,867 +6.48(+1.82%)
May 17, 2024 352.97 356.41 351.56 356.27 2,110,175 +5.55(+1.58%)
May 16, 2024 356.75 358.77 349.61 350.72 2,830,399 -9.32(-2.59%)
May 15, 2024 361.47 363.31 358.12 360.04 1,912,959 +1.86(+0.52%)
May 14, 2024 357.72 360.61 357.03 358.18 1,563,437 +1.50(+0.42%)
May 13, 2024 354.80 358.55 354.37 356.68 2,050,598 +1.89(+0.53%)
May 10, 2024 355.00 357.51 353.52 354.79 2,210,789 +3.01(+0.86%)
May 09, 2024 345.92 352.88 345.43 351.78 3,208,576 +7.28(+2.11%)
May 08, 2024 340.00 346.27 338.74 344.50 2,260,478 -0.50(-0.14%)
May 07, 2024 344.47 348.54 343.39 345.00 1,965,710 +2.90(+0.85%)
May 06, 2024 340.87 342.55 339.70 342.10 1,653,703 +5.35(+1.59%)
May 03, 2024 338.09 341.61 334.98 336.75 1,983,089 +1.31(+0.39%)
May 02, 2024 333.52 336.16 329.25 335.44 2,507,664 +4.37(+1.32%)
May 01, 2024 333.38 338.50 330.74 331.07 3,520,695 -3.50(-1.05%)
Apr 30, 2024 347.02 347.77 333.12 334.57 4,201,271 -15.23(-4.35%)
Apr 29, 2024 343.98 350.95 343.98 349.80 2,213,481 +6.42(+1.87%)
Apr 26, 2024 338.44 345.50 338.33 343.38 3,324,633 +5.38(+1.59%)
Apr 25, 2024 330.44 341.94 330.32 338.00 6,458,465 -25.52(-7.02%)
Apr 24, 2024 363.95 368.17 358.89 363.52 3,031,296 +0.27(+0.07%)
Apr 23, 2024 360.00 365.52 359.04 363.25 1,810,502 +5.64(+1.58%)
Apr 22, 2024 356.10 362.00 353.24 357.61 2,085,208 +2.95(+0.83%)
Apr 19, 2024 358.29 360.95 352.14 354.66 2,929,592 -1.97(-0.55%)
Apr 18, 2024 359.84 362.16 354.87 356.63 2,389,287 -0.39(-0.11%)
Apr 17, 2024 361.33 361.59 351.60 357.02 2,321,977 -1.55(-0.43%)
Apr 16, 2024 361.70 362.13 355.88 358.57 2,523,227 -4.02(-1.11%)
Apr 15, 2024 371.62 373.10 360.80 362.59 2,178,664 -1.71(-0.47%)
Apr 12, 2024 367.30 371.49 361.36 364.30 2,080,428 -6.33(-1.71%)
Apr 11, 2024 371.28 372.01 365.57 370.63 2,545,012 -0.09(-0.02%)
Apr 10, 2024 364.87 371.27 363.07 370.72 2,155,865 +0.17(+0.05%)
Apr 09, 2024 373.67 375.79 364.18 370.55 2,050,274 -1.56(-0.42%)
Apr 08, 2024 377.73 380.62 371.54 372.11 2,699,272 -5.81(-1.54%)
Apr 05, 2024 371.15 379.62 370.44 377.92 2,075,807 +9.48(+2.57%)
Apr 04, 2024 376.00 379.65 367.54 368.45 2,501,005 -5.98(-1.60%)
Apr 03, 2024 364.16 374.70 363.28 374.43 2,632,981 +10.92(+3.00%)
Apr 02, 2024 360.99 363.66 360.17 363.50 1,975,908 +1.09(+0.30%)
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.