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 (%)
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%)
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.