Indicators

Caterpillar (NY: CAT )

343.38 +5.38 (+1.59%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	250.96	251.34	240.62	246.36	11,249,806	-8.99(-3.52%)
Jan 30, 2023	257.15	258.78	255.19	255.36	3,499,593	-2.97(-1.15%)
Jan 27, 2023	256.30	259.79	255.96	258.33	2,849,926	+2.36(+0.92%)
Jan 26, 2023	253.89	256.10	250.86	255.96	2,740,931	+3.59(+1.42%)
Jan 25, 2023	248.55	253.10	248.35	252.37	2,481,801	+0.81(+0.32%)
Jan 24, 2023	246.94	252.96	243.88	251.56	3,605,208	+4.79(+1.94%)
Jan 23, 2023	244.86	247.72	243.41	246.76	2,672,180	+2.92(+1.20%)
Jan 20, 2023	241.07	244.05	239.01	243.84	3,035,401	+3.87(+1.61%)
Jan 19, 2023	244.60	245.35	238.56	239.98	5,000,800	-5.73(-2.33%)
Jan 18, 2023	250.04	251.63	244.98	245.71	3,456,386	-3.34(-1.34%)
Jan 17, 2023	251.58	253.17	248.74	249.05	4,217,715	-2.14(-0.85%)
Jan 13, 2023	249.58	251.30	248.05	251.19	3,156,603	+3.29(+1.33%)
Jan 12, 2023	244.91	250.14	243.95	247.90	3,993,649	+4.22(+1.73%)
Jan 11, 2023	244.42	244.81	240.18	243.68	2,471,190	+0.21(+0.09%)
Jan 10, 2023	240.00	243.79	239.52	243.47	3,097,911	+3.78(+1.58%)
Jan 09, 2023	242.01	243.91	239.08	239.68	3,516,014	-2.18(-0.90%)
Jan 06, 2023	236.06	242.88	235.43	241.86	4,059,229	+8.34(+3.57%)
Jan 05, 2023	233.77	234.74	230.88	233.52	2,422,616	-1.05(-0.45%)
Jan 04, 2023	233.25	235.32	231.84	234.57	2,456,780	+2.41(+1.04%)

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.