Indicators

Caterpillar (NY: CAT )

368.82 -4.49 (-1.20%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.