Skip to main content

Caterpillar (NY: CAT )

400.45 +3.36 (+0.85%)
Streaming Delayed Price Updated: 11:21 AM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 396.72 397.46 391.85 397.09 1,675,115 +6.00(+1.53%)
Oct 03, 2024 392.34 394.00 388.72 391.09 1,866,081 -2.96(-0.75%)
Oct 02, 2024 391.98 395.66 388.64 394.05 1,768,014 +1.66(+0.42%)
Oct 01, 2024 391.27 395.49 386.63 392.39 2,090,969 +1.27(+0.32%)
Sep 30, 2024 389.38 392.75 386.82 391.12 2,251,624 +0.04(+0.01%)
Sep 27, 2024 391.00 395.56 389.14 391.08 2,683,771 +0.12(+0.03%)
Sep 26, 2024 390.01 397.22 386.20 390.96 3,905,714 +12.71(+3.36%)
Sep 25, 2024 387.00 388.64 377.92 378.25 2,661,483 -7.68(-1.99%)
Sep 24, 2024 380.00 389.43 379.50 385.93 4,024,177 +14.76(+3.98%)
Sep 23, 2024 368.99 372.97 366.98 371.17 2,442,744 +2.35(+0.64%)
Sep 20, 2024 370.40 371.45 365.84 368.82 5,440,530 -4.49(-1.20%)
Sep 19, 2024 363.00 374.69 361.27 373.31 4,066,296 +18.19(+5.12%)
Sep 18, 2024 355.00 361.63 352.32 355.12 1,991,358 +1.43(+0.40%)
Sep 17, 2024 350.00 354.58 349.24 353.69 2,088,540 +5.73(+1.65%)
Sep 16, 2024 348.35 351.46 344.29 347.96 1,648,242 +2.65(+0.77%)
Sep 13, 2024 342.42 347.22 340.35 345.31 2,518,724 +5.73(+1.69%)
Sep 12, 2024 335.28 341.04 333.68 339.58 1,747,479 +4.58(+1.37%)
Sep 11, 2024 333.00 335.48 326.11 335.00 1,934,658 +0.84(+0.25%)
Sep 10, 2024 335.11 335.75 329.39 334.16 1,869,198 +0.12(+0.04%)
Sep 09, 2024 333.91 336.36 332.97 334.04 2,354,796 +4.68(+1.42%)
Sep 06, 2024 334.20 338.62 328.12 329.36 2,676,624 -4.20(-1.26%)
Sep 05, 2024 336.02 336.49 330.56 333.56 2,525,347 -3.19(-0.95%)
Sep 04, 2024 338.59 340.85 335.29 336.75 2,782,228 -3.49(-1.03%)
Sep 03, 2024 352.21 352.63 338.40 340.24 3,105,783 -15.86(-4.45%)
Aug 30, 2024 352.59 356.24 349.83 356.10 2,974,055 +4.46(+1.27%)
Aug 29, 2024 351.22 356.46 347.49 351.64 1,664,657 +3.44(+0.99%)
Aug 28, 2024 350.59 354.43 345.84 348.20 1,513,593 -2.92(-0.83%)
Aug 27, 2024 350.35 351.72 347.10 351.12 1,210,985 -0.04(-0.01%)
Aug 26, 2024 349.81 354.41 348.94 351.16 1,760,555 +2.75(+0.79%)
Aug 23, 2024 344.97 349.54 343.07 348.41 2,184,071 +6.05(+1.77%)
Aug 22, 2024 343.00 345.14 341.77 342.36 2,021,576 -0.61(-0.18%)
Aug 21, 2024 344.58 345.60 341.85 342.97 1,433,042 -0.33(-0.10%)
Aug 20, 2024 345.00 346.17 341.82 343.30 1,479,536 -1.35(-0.39%)
Aug 19, 2024 343.68 346.10 343.30 344.65 2,252,710 +1.17(+0.34%)
Aug 16, 2024 345.25 345.84 340.76 343.48 2,483,757 -2.16(-0.62%)
Aug 15, 2024 344.50 347.64 340.79 345.64 3,232,717 +8.05(+2.38%)
Aug 14, 2024 339.60 341.79 334.60 337.59 1,612,014 -1.21(-0.36%)
Aug 13, 2024 337.18 339.52 333.73 338.80 1,503,885 +2.77(+0.82%)
Aug 12, 2024 338.26 339.85 333.60 336.03 2,127,581 -2.23(-0.66%)
Aug 09, 2024 336.00 338.50 332.48 338.26 1,668,080 +2.10(+0.62%)
Aug 08, 2024 330.00 336.43 327.61 336.16 2,268,201 +10.36(+3.18%)
Aug 07, 2024 333.51 335.18 324.45 325.80 3,011,210 -0.64(-0.20%)
Aug 06, 2024 314.05 332.17 310.50 326.44 5,071,221 +9.64(+3.04%)
Aug 05, 2024 309.00 320.58 307.05 316.80 4,680,455 -4.07(-1.27%)
Aug 02, 2024 322.75 323.40 317.66 320.87 4,250,011 -10.65(-3.21%)
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.