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

Caterpillar (NY: CAT )

343.38 +5.38 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 329.80 333.67 328.90 332.75 2,709,055 +4.38(+1.34%)
Feb 28, 2024 326.20 330.48 325.80 328.36 1,476,439 +1.92(+0.59%)
Feb 27, 2024 325.79 326.75 322.59 326.44 1,646,596 +2.24(+0.69%)
Feb 26, 2024 322.47 326.05 321.08 324.20 1,656,003 +1.49(+0.46%)
Feb 23, 2024 321.83 323.90 320.88 322.70 1,580,971 +1.78(+0.56%)
Feb 22, 2024 319.83 322.20 319.25 320.92 1,881,458 +4.93(+1.56%)
Feb 21, 2024 311.76 316.67 311.76 315.99 1,786,183 +3.39(+1.08%)
Feb 20, 2024 316.11 317.84 311.60 312.60 2,710,932 -8.14(-2.54%)
Feb 16, 2024 322.54 327.11 320.27 320.74 2,522,549 -1.16(-0.36%)
Feb 15, 2024 314.80 322.04 314.31 321.90 2,378,415 +6.34(+2.01%)
Feb 14, 2024 314.86 316.70 312.83 315.56 1,898,308 +3.86(+1.24%)
Feb 13, 2024 314.64 314.85 309.66 311.70 3,081,358 -8.76(-2.73%)
Feb 12, 2024 316.06 321.92 315.36 320.46 2,492,103 +4.45(+1.41%)
Feb 09, 2024 320.83 321.16 314.42 316.01 2,833,472 -4.82(-1.50%)
Feb 08, 2024 323.49 325.24 320.25 320.83 1,992,958 -1.58(-0.49%)
Feb 07, 2024 321.77 326.63 319.93 322.42 3,214,395 +0.87(+0.27%)
Feb 06, 2024 322.02 326.24 317.91 321.55 2,836,056 +1.31(+0.41%)
Feb 05, 2024 333.65 333.65 314.76 320.23 6,578,931 +6.29(+2.00%)
Feb 02, 2024 305.88 316.22 304.88 313.95 4,678,481 +7.37(+2.41%)
Feb 01, 2024 302.14 306.95 300.84 306.57 3,207,046 +7.35(+2.46%)
Jan 31, 2024 304.46 304.64 298.84 299.22 2,822,235 -4.43(-1.46%)
Jan 30, 2024 299.42 304.62 299.42 303.65 2,157,994 +1.50(+0.50%)
Jan 29, 2024 297.93 302.60 296.37 302.15 2,108,680 +3.81(+1.28%)
Jan 26, 2024 299.91 301.88 297.57 298.34 2,931,121 -1.34(-0.45%)
Jan 25, 2024 292.93 302.21 292.06 299.68 4,658,299 +10.05(+3.47%)
Jan 24, 2024 289.78 291.55 287.29 289.62 2,774,240 +1.84(+0.64%)
Jan 23, 2024 289.44 291.82 286.48 287.78 1,874,088 +0.16(+0.06%)
Jan 22, 2024 285.06 289.54 285.06 287.62 2,079,749 +3.38(+1.19%)
Jan 19, 2024 281.30 285.04 277.94 284.24 3,127,346 +4.66(+1.67%)
Jan 18, 2024 277.72 280.21 275.38 279.58 2,499,429 +3.24(+1.17%)
Jan 17, 2024 276.54 279.70 274.66 276.34 3,820,250 -8.53(-2.99%)
Jan 16, 2024 286.50 287.82 283.25 284.87 3,165,651 -3.15(-1.10%)
Jan 12, 2024 292.84 293.40 286.55 288.02 1,971,917 -1.64(-0.56%)
Jan 11, 2024 292.18 293.16 287.03 289.66 1,957,222 -1.28(-0.44%)
Jan 10, 2024 289.75 292.13 289.06 290.94 2,064,965 +1.05(+0.36%)
Jan 09, 2024 286.85 289.95 285.63 289.88 1,990,855 +0.04(+0.01%)
Jan 08, 2024 285.19 290.27 282.89 289.85 2,389,019 +3.29(+1.15%)
Jan 05, 2024 283.89 288.61 283.12 286.55 2,707,058 +2.81(+0.99%)
Jan 04, 2024 282.07 285.85 281.45 283.75 3,019,995 +1.78(+0.63%)
Jan 03, 2024 286.02 286.55 280.98 281.96 3,068,260 -8.34(-2.87%)
Jan 02, 2024 291.02 294.20 288.95 290.30 2,452,908 -2.94(-1.00%)
Dec 29, 2023 294.41 295.78 290.79 293.24 2,319,728 -1.20(-0.41%)
Dec 28, 2023 294.66 296.74 293.61 294.44 2,286,186 -1.23(-0.42%)
Dec 27, 2023 293.20 296.69 292.31 295.67 1,891,744 +2.47(+0.84%)
Dec 26, 2023 289.19 294.65 288.61 293.20 2,035,448 +5.23(+1.82%)
Dec 22, 2023 287.92 290.42 286.53 287.97 2,857,472 +0.29(+0.10%)
Dec 21, 2023 287.51 288.34 284.24 287.68 3,236,375 +0.36(+0.12%)
Dec 20, 2023 289.53 295.82 287.14 287.33 3,848,931 -3.22(-1.11%)
Dec 19, 2023 284.44 290.62 283.81 290.55 3,689,295 +7.19(+2.54%)
Dec 18, 2023 284.38 286.50 282.23 283.36 2,713,690 -0.03(-0.01%)
Dec 15, 2023 277.80 284.49 277.68 283.39 7,381,940 +0.56(+0.20%)
Dec 14, 2023 270.21 283.11 268.32 282.82 6,800,784 +17.06(+6.42%)
Dec 13, 2023 259.25 266.02 257.15 265.76 3,737,982 +6.49(+2.50%)
Dec 12, 2023 257.85 260.33 256.99 259.28 2,394,652 +0.51(+0.20%)
Dec 11, 2023 257.70 260.08 257.37 258.77 2,922,382 +1.41(+0.55%)
Dec 08, 2023 255.26 259.49 254.89 257.37 3,285,378 +2.07(+0.81%)
Dec 07, 2023 255.09 257.25 253.71 255.29 2,156,938 +1.43(+0.56%)
Dec 06, 2023 254.69 258.86 253.47 253.86 3,662,692 +0.77(+0.31%)
Dec 05, 2023 251.69 255.08 251.69 253.09 2,704,407 +0.44(+0.17%)
Dec 04, 2023 251.48 253.43 250.34 252.65 3,053,536 -1.99(-0.78%)
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.