Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 224.86 227.72 221.02 223.28 12,235,223 -15.91(-6.65%)
Oct 30, 2023 237.99 240.62 236.25 239.19 4,529,650 +3.56(+1.51%)
Oct 27, 2023 240.07 240.93 234.95 235.64 3,269,999 -3.82(-1.60%)
Oct 26, 2023 242.52 243.71 237.47 239.46 3,906,917 -2.48(-1.03%)
Oct 25, 2023 246.81 247.70 241.50 241.94 2,573,265 -4.55(-1.85%)
Oct 24, 2023 247.19 248.64 244.22 246.49 2,333,287 +2.20(+0.90%)
Oct 23, 2023 244.60 248.53 243.54 244.29 3,232,688 -1.86(-0.75%)
Oct 20, 2023 248.23 250.38 245.12 246.15 3,141,965 -2.36(-0.95%)
Oct 19, 2023 253.44 255.50 247.40 248.51 3,916,163 -6.22(-2.44%)
Oct 18, 2023 263.85 264.34 254.27 254.73 4,331,895 -13.20(-4.93%)
Oct 17, 2023 263.93 270.79 263.93 267.93 2,147,293 +1.83(+0.69%)
Oct 16, 2023 267.40 269.23 264.91 266.10 1,708,181 +2.80(+1.06%)
Oct 13, 2023 265.80 269.19 261.49 263.30 1,952,479 -1.64(-0.62%)
Oct 12, 2023 269.06 269.06 261.58 264.94 1,944,042 -3.17(-1.18%)
Oct 11, 2023 268.79 269.65 265.22 268.10 1,565,107 -0.37(-0.14%)
Oct 10, 2023 267.93 270.33 267.12 268.48 2,044,478 +1.88(+0.70%)
Oct 09, 2023 261.43 266.90 260.06 266.60 1,668,774 +5.17(+1.98%)
Oct 06, 2023 257.04 263.77 253.79 261.43 2,333,905 +5.15(+2.01%)
Oct 05, 2023 259.33 261.33 255.92 256.28 2,685,628 -4.16(-1.60%)
Oct 04, 2023 262.87 263.18 258.23 260.44 3,022,469 -3.87(-1.46%)
Oct 03, 2023 266.51 268.84 262.90 264.31 2,226,550 -2.70(-1.01%)
Oct 02, 2023 267.92 272.01 265.56 267.01 1,809,420 -1.26(-0.47%)
Sep 29, 2023 274.24 274.71 266.66 268.27 2,299,401 -3.18(-1.17%)
Sep 28, 2023 268.75 273.43 267.50 271.45 2,029,750 +3.47(+1.29%)
Sep 27, 2023 266.30 269.48 264.54 267.99 2,026,817 +3.13(+1.18%)
Sep 26, 2023 266.45 268.68 264.49 264.85 1,787,247 -4.67(-1.73%)
Sep 25, 2023 266.06 269.64 268.23 269.52 1,279,651 +1.19(+0.44%)
Sep 22, 2023 267.30 270.33 266.90 268.33 1,738,697 +1.01(+0.38%)
Sep 21, 2023 271.42 271.42 266.89 267.32 2,318,279 -6.47(-2.36%)
Sep 20, 2023 276.62 281.63 273.26 273.78 2,423,362 -1.04(-0.38%)
Sep 19, 2023 275.23 278.59 272.84 274.82 2,357,309 -1.25(-0.45%)
Sep 18, 2023 274.23 277.85 274.02 276.07 1,386,722 +1.76(+0.64%)
Sep 15, 2023 276.99 276.99 272.52 274.31 5,027,993 -3.35(-1.21%)
Sep 14, 2023 274.17 278.27 273.02 277.66 2,706,780 +6.52(+2.41%)
Sep 13, 2023 275.36 277.84 268.30 271.14 2,156,526 -5.79(-2.09%)
Sep 12, 2023 275.40 279.78 274.97 276.93 1,615,338 -0.24(-0.09%)
Sep 11, 2023 279.63 280.06 275.10 277.16 1,541,759 -0.23(-0.08%)
Sep 08, 2023 276.69 278.48 274.28 277.39 1,263,165 +0.84(+0.30%)
Sep 07, 2023 276.06 278.57 272.84 276.55 1,621,461 -1.44(-0.52%)
Sep 06, 2023 275.56 279.54 274.20 278.00 1,718,445 +1.25(+0.45%)
Sep 05, 2023 281.38 284.39 276.50 276.75 2,559,679 -4.54(-1.61%)
Sep 01, 2023 279.87 282.10 278.74 281.29 2,377,792 +5.03(+1.82%)
Aug 31, 2023 278.73 279.87 275.97 276.26 2,624,562 -1.18(-0.42%)
Aug 30, 2023 275.18 278.89 274.96 277.44 1,456,166 +2.26(+0.82%)
Aug 29, 2023 270.24 275.28 268.69 275.18 2,101,992 +5.15(+1.91%)
Aug 28, 2023 268.76 272.20 268.30 270.03 1,578,149 +2.19(+0.82%)
Aug 25, 2023 266.81 268.88 264.17 267.84 1,314,442 +3.20(+1.21%)
Aug 24, 2023 266.89 269.93 264.54 264.63 1,458,938 -3.66(-1.37%)
Aug 23, 2023 265.62 269.02 264.45 268.30 1,707,465 +2.78(+1.05%)
Aug 22, 2023 269.19 269.38 265.00 265.52 1,699,221 -2.51(-0.93%)
Aug 21, 2023 269.99 271.45 264.14 268.02 2,246,492 -1.03(-0.38%)
Aug 18, 2023 268.28 270.91 266.41 269.06 2,577,728 -1.35(-0.50%)
Aug 17, 2023 272.22 274.71 269.90 270.40 2,579,182 +0.65(+0.24%)
Aug 16, 2023 272.20 276.83 269.34 269.75 2,880,742 -2.81(-1.03%)
Aug 15, 2023 277.62 277.74 272.25 272.56 2,638,767 -7.05(-2.52%)
Aug 14, 2023 279.14 280.65 276.40 279.61 2,232,824 -0.67(-0.24%)
Aug 11, 2023 279.02 281.08 277.71 280.28 1,907,323 +1.38(+0.49%)
Aug 10, 2023 279.56 282.68 276.32 278.90 2,693,863 -0.70(-0.25%)
Aug 09, 2023 279.73 282.14 278.96 279.60 3,142,954 +1.61(+0.58%)
Aug 08, 2023 273.18 279.03 270.02 277.99 2,563,573 +1.22(+0.44%)
Aug 07, 2023 272.32 277.07 271.11 276.77 2,480,493 +5.12(+1.88%)
Aug 04, 2023 278.29 278.59 270.59 271.65 3,956,742 -4.92(-1.78%)
Aug 03, 2023 280.59 282.95 276.18 276.57 4,829,073 -6.01(-2.13%)
Aug 02, 2023 282.76 288.79 281.13 282.59 6,400,549 -1.06(-0.37%)
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.