Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	338.44	345.50	338.33	343.38	3,324,328	+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%)
Apr 01, 2024	366.14	366.59	361.32	362.42	1,960,519	-2.68(-0.73%)
Mar 28, 2024	363.30	365.89	365.31	365.10	2,037,010	+1.77(+0.49%)
Mar 27, 2024	357.42	363.49	356.58	363.33	2,271,017	+8.23(+2.32%)
Mar 26, 2024	355.17	358.28	354.71	355.10	1,643,263	+0.44(+0.12%)
Mar 25, 2024	355.66	357.57	353.74	354.66	1,780,990	-2.15(-0.60%)
Mar 22, 2024	363.28	364.19	356.56	356.81	2,059,470	-6.43(-1.77%)
Mar 21, 2024	356.37	363.87	355.42	363.24	2,630,637	+8.08(+2.28%)
Mar 20, 2024	349.85	356.88	346.88	355.15	2,572,645	+2.54(+0.72%)
Mar 19, 2024	350.32	352.71	348.35	352.62	2,215,687	+1.99(+0.57%)
Mar 18, 2024	346.82	352.06	346.60	350.62	2,537,040	+4.91(+1.42%)
Mar 15, 2024	341.72	346.03	339.91	345.71	4,422,074	+5.03(+1.48%)
Mar 14, 2024	343.30	345.58	337.71	340.68	2,117,781	+0.40(+0.12%)
Mar 13, 2024	336.91	341.85	336.17	340.28	1,825,477	+4.26(+1.27%)
Mar 12, 2024	334.06	337.16	331.53	336.01	1,652,133	+2.26(+0.68%)
Mar 11, 2024	335.78	336.98	330.33	333.75	1,874,808	-4.21(-1.24%)
Mar 08, 2024	340.83	343.25	336.87	337.96	2,315,836	-1.03(-0.30%)
Mar 07, 2024	337.28	341.10	337.20	338.98	1,738,375	+4.57(+1.37%)
Mar 06, 2024	335.03	336.50	332.95	334.41	1,547,943	+2.09(+0.63%)
Mar 05, 2024	334.20	337.76	330.54	332.32	2,037,047	-5.10(-1.51%)
Mar 04, 2024	334.38	339.02	333.57	337.42	1,556,610	+1.94(+0.58%)
Mar 01, 2024	332.79	336.54	332.39	335.48	1,847,143	+2.73(+0.82%)
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	319.18	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	3,214,394	+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	289.94	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	3,848,936	-3.22(-1.11%)
Dec 19, 2023	284.44	290.62	283.82	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%)
Dec 01, 2023	249.84	255.32	248.94	254.65	3,762,435	+5.99(+2.41%)
Nov 30, 2023	248.97	249.43	245.80	248.66	3,236,803	+1.26(+0.51%)
Nov 29, 2023	247.63	249.51	246.27	247.40	2,243,152	+1.93(+0.79%)
Nov 28, 2023	245.70	246.82	243.99	245.46	2,167,749	+0.11(+0.04%)
Nov 27, 2023	244.93	246.17	244.29	245.35	1,757,718	+0.03(+0.01%)
Nov 24, 2023	244.72	246.85	244.67	245.32	990,384	+1.34(+0.55%)
Nov 22, 2023	239.85	245.59	239.82	243.99	3,623,891	-3.37(-1.36%)
Nov 21, 2023	247.39	247.80	246.28	247.36	1,779,463	-1.03(-0.42%)
Nov 20, 2023	250.53	250.82	246.61	248.39	2,683,475	-2.60(-1.04%)
Nov 17, 2023	248.03	252.17	247.94	250.99	3,466,735	+4.82(+1.96%)
Nov 16, 2023	248.44	250.84	244.57	246.17	2,644,489	-2.86(-1.15%)
Nov 15, 2023	247.47	250.84	246.56	249.02	3,770,909	+3.20(+1.30%)
Nov 14, 2023	244.72	247.50	242.68	245.82	3,469,380	+6.14(+2.56%)
Nov 13, 2023	236.91	241.31	236.91	239.68	2,880,077	+1.97(+0.83%)
Nov 10, 2023	233.40	238.17	232.69	237.71	2,548,344	+5.48(+2.36%)
Nov 09, 2023	235.49	237.31	231.90	232.22	2,731,283	-0.66(-0.29%)
Nov 08, 2023	234.06	235.83	232.52	232.89	2,552,435	-0.10(-0.04%)
Nov 07, 2023	232.65	235.19	231.65	232.99	4,107,441	-3.33(-1.41%)
Nov 06, 2023	239.52	240.92	234.42	236.32	2,910,970	-2.45(-1.03%)
Nov 03, 2023	239.52	242.23	236.22	238.77	3,962,050	+1.62(+0.68%)
Nov 02, 2023	233.86	237.62	230.96	237.15	7,813,711	+7.23(+3.14%)
Nov 01, 2023	223.26	230.74	222.08	229.92	4,973,293	+5.73(+2.56%)
Oct 31, 2023	225.78	228.64	221.92	224.19	12,185,597	-15.98(-6.65%)
Oct 30, 2023	238.96	241.60	237.21	240.17	4,511,277	+3.57(+1.51%)
Oct 27, 2023	241.05	241.91	235.90	236.60	3,256,736	-3.84(-1.60%)
Oct 26, 2023	243.51	244.70	238.43	240.44	3,891,071	-2.49(-1.02%)
Oct 25, 2023	247.81	248.71	242.49	242.93	2,562,828	-4.57(-1.85%)
Oct 24, 2023	248.19	249.65	245.22	247.50	2,323,823	+2.21(+0.90%)
Oct 23, 2023	245.59	249.54	244.53	245.28	3,219,576	-1.87(-0.75%)
Oct 20, 2023	249.24	251.41	246.12	247.15	3,129,221	-2.37(-0.95%)
Oct 19, 2023	254.47	256.54	248.41	249.52	3,900,279	-6.25(-2.44%)
Oct 18, 2023	264.92	265.42	255.30	255.77	4,314,325	-13.25(-4.93%)
Oct 17, 2023	265.00	271.89	265.00	269.02	2,138,583	+1.83(+0.69%)
Oct 16, 2023	268.49	270.32	265.99	267.18	1,701,253	+2.81(+1.06%)
Oct 13, 2023	266.89	270.29	262.55	264.37	1,944,560	-1.65(-0.62%)
Oct 12, 2023	270.15	270.15	262.64	266.02	1,936,157	-3.18(-1.18%)
Oct 11, 2023	269.88	270.75	266.30	269.19	1,558,759	-0.38(-0.14%)
Oct 10, 2023	269.02	271.43	268.21	269.57	2,036,186	+1.88(+0.70%)
Oct 09, 2023	262.50	267.99	261.12	267.69	1,662,005	+5.19(+1.98%)
Oct 06, 2023	258.08	264.84	254.83	262.50	2,324,439	+5.17(+2.01%)
Oct 05, 2023	260.38	262.40	256.96	257.32	2,674,735	-4.17(-1.60%)
Oct 04, 2023	263.94	264.25	259.28	261.50	3,010,210	-3.89(-1.47%)
Oct 03, 2023	267.60	269.94	263.98	265.39	2,217,519	-2.71(-1.01%)
Oct 02, 2023	269.01	273.12	266.64	268.10	1,802,080	-1.26(-0.47%)
Sep 29, 2023	275.36	275.82	267.74	269.36	2,290,074	-3.20(-1.17%)
Sep 28, 2023	269.85	274.54	268.59	272.56	2,021,517	+3.48(+1.29%)
Sep 27, 2023	267.39	270.58	265.61	269.08	2,018,597	+3.15(+1.18%)
Sep 26, 2023	267.54	269.78	265.56	265.93	1,779,998	-4.69(-1.73%)
Sep 25, 2023	267.14	270.74	269.32	270.62	1,274,461	+1.19(+0.44%)
Sep 22, 2023	268.38	271.43	267.99	269.42	1,731,645	+1.02(+0.38%)
Sep 21, 2023	272.53	272.53	267.98	268.40	2,308,876	-6.49(-2.36%)
Sep 20, 2023	277.75	282.78	274.38	274.90	2,413,533	-1.05(-0.38%)
Sep 19, 2023	276.35	279.72	273.95	275.94	2,347,748	-1.25(-0.45%)
Sep 18, 2023	275.34	278.98	275.13	277.20	1,381,098	+1.77(+0.64%)
Sep 15, 2023	278.11	278.11	273.63	275.43	5,007,599	-3.37(-1.21%)
Sep 14, 2023	275.28	279.40	274.13	278.80	2,695,801	+6.55(+2.41%)
Sep 13, 2023	276.48	278.97	269.39	272.24	2,147,779	-5.81(-2.09%)
Sep 12, 2023	276.53	280.92	276.09	278.06	1,608,786	-0.24(-0.09%)
Sep 11, 2023	280.77	281.20	276.22	278.29	1,535,505	-0.23(-0.08%)
Sep 08, 2023	277.82	279.61	275.40	278.52	1,258,041	+0.84(+0.30%)
Sep 07, 2023	277.19	279.70	273.95	277.68	1,614,884	-1.45(-0.52%)
Sep 06, 2023	276.68	280.68	275.32	279.13	1,711,475	+1.25(+0.45%)
Sep 05, 2023	282.52	285.55	277.63	277.88	2,549,297	-4.56(-1.61%)

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.

Caterpillar (NY: CAT )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

Caterpillar (NY: CAT )

Historical Prices

Sections

Services

Borger News-Herald