Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 249.88 250.34 246.70 249.56 3,225,047 +1.26(+0.51%)
Nov 29, 2023 248.53 250.42 247.16 248.30 2,235,004 +1.94(+0.79%)
Nov 28, 2023 246.60 247.72 244.88 246.36 2,159,876 +0.11(+0.04%)
Nov 27, 2023 245.82 247.07 245.18 246.25 1,751,334 +0.03(+0.01%)
Nov 24, 2023 245.61 247.75 245.56 246.22 986,787 +1.34(+0.55%)
Nov 22, 2023 240.72 246.49 240.69 244.88 3,610,729 -3.38(-1.36%)
Nov 21, 2023 248.29 248.70 247.18 248.26 1,773,000 -1.03(-0.42%)
Nov 20, 2023 251.44 251.73 247.51 249.29 2,673,729 -2.61(-1.04%)
Nov 17, 2023 248.94 253.09 248.85 251.90 3,454,144 +4.84(+1.96%)
Nov 16, 2023 249.34 251.75 245.46 247.06 2,634,885 -2.87(-1.15%)
Nov 15, 2023 248.37 251.76 247.45 249.93 3,757,213 +3.21(+1.30%)
Nov 14, 2023 245.61 248.40 243.56 246.72 3,456,779 +6.16(+2.56%)
Nov 13, 2023 237.78 242.19 237.78 240.56 2,869,617 +1.98(+0.83%)
Nov 10, 2023 234.25 239.04 233.54 238.57 2,539,089 +5.50(+2.36%)
Nov 09, 2023 236.34 238.18 232.74 233.07 2,721,363 -0.67(-0.29%)
Nov 08, 2023 234.91 236.69 233.36 233.74 2,543,165 -0.10(-0.04%)
Nov 07, 2023 233.50 236.05 232.49 233.84 4,092,523 -3.34(-1.41%)
Nov 06, 2023 240.40 241.80 235.27 237.18 2,900,397 -2.46(-1.03%)
Nov 03, 2023 240.40 243.11 237.08 239.64 3,947,659 +1.62(+0.68%)
Nov 02, 2023 234.71 238.49 231.81 238.02 7,785,331 +7.26(+3.14%)
Nov 01, 2023 224.07 231.58 222.89 230.76 4,955,230 +5.75(+2.56%)
Oct 31, 2023 226.60 229.48 222.73 225.01 12,141,338 -16.03(-6.65%)
Oct 30, 2023 239.83 242.48 238.08 241.04 4,494,892 +3.58(+1.51%)
Oct 27, 2023 241.93 242.79 236.76 237.46 3,244,908 -3.85(-1.60%)
Oct 26, 2023 244.40 245.59 239.30 241.31 3,876,938 -2.50(-1.02%)
Oct 25, 2023 248.72 249.61 243.37 243.81 2,553,519 -4.59(-1.85%)
Oct 24, 2023 249.10 250.56 246.11 248.40 2,315,383 +2.22(+0.90%)
Oct 23, 2023 246.49 250.45 245.42 246.18 3,207,883 -1.87(-0.75%)
Oct 20, 2023 250.15 252.32 247.01 248.05 3,117,856 -2.38(-0.95%)
Oct 19, 2023 255.40 257.47 249.31 250.43 3,886,113 -6.27(-2.44%)
Oct 18, 2023 265.89 266.38 256.23 256.70 4,298,655 -13.30(-4.93%)
Oct 17, 2023 265.97 272.88 265.97 270.00 2,130,806 +1.84(+0.69%)
Oct 16, 2023 269.47 271.31 266.96 268.16 1,695,074 +2.82(+1.06%)
Oct 13, 2023 267.86 271.27 263.51 265.33 1,937,497 -1.65(-0.62%)
Oct 12, 2023 271.14 271.14 263.60 266.99 1,929,125 -3.19(-1.18%)
Oct 11, 2023 270.87 271.74 267.27 270.18 1,553,098 -0.38(-0.14%)
Oct 10, 2023 270.00 272.42 269.19 270.55 2,028,791 +1.89(+0.70%)
Oct 09, 2023 263.45 268.97 262.08 268.66 1,655,969 +5.21(+1.98%)
Oct 06, 2023 259.02 265.81 255.76 263.45 2,315,997 +5.19(+2.01%)
Oct 05, 2023 261.33 263.35 257.90 258.26 2,665,020 -4.19(-1.60%)
Oct 04, 2023 264.90 265.21 260.22 262.45 2,999,277 -3.90(-1.46%)
Oct 03, 2023 268.57 270.92 264.94 266.35 2,209,465 -2.72(-1.01%)
Oct 02, 2023 269.99 274.12 267.61 269.08 1,795,535 -1.27(-0.47%)
Sep 29, 2023 276.37 276.83 268.72 270.34 2,281,757 -3.21(-1.17%)
Sep 28, 2023 270.83 275.54 269.57 273.55 2,014,175 +3.50(+1.29%)
Sep 27, 2023 268.36 271.56 266.58 270.06 2,011,265 +3.16(+1.18%)
Sep 26, 2023 268.51 270.76 266.53 266.90 1,773,533 -4.70(-1.73%)
Sep 25, 2023 268.12 271.73 270.31 271.60 1,269,832 +1.20(+0.44%)
Sep 22, 2023 269.36 272.42 268.97 270.40 1,725,356 +1.02(+0.38%)
Sep 21, 2023 273.52 273.52 268.96 269.38 2,300,490 -6.52(-2.36%)
Sep 20, 2023 278.76 283.81 275.38 275.90 2,404,767 -1.05(-0.38%)
Sep 19, 2023 277.36 280.74 274.95 276.95 2,339,221 -1.26(-0.45%)
Sep 18, 2023 276.35 280.00 276.14 278.21 1,376,082 +1.77(+0.64%)
Sep 15, 2023 279.13 279.13 274.63 276.43 4,989,412 -3.38(-1.21%)
Sep 14, 2023 276.29 280.42 275.13 279.81 2,686,010 +6.57(+2.41%)
Sep 13, 2023 277.48 279.99 270.37 273.24 2,139,978 -5.83(-2.09%)
Sep 12, 2023 277.53 281.94 277.10 279.07 1,602,943 -0.24(-0.09%)
Sep 11, 2023 281.79 282.23 277.23 279.31 1,529,928 -0.23(-0.08%)
Sep 08, 2023 278.83 280.63 276.40 279.53 1,253,472 +0.84(+0.30%)
Sep 07, 2023 278.20 280.72 274.95 278.69 1,609,019 -1.46(-0.52%)
Sep 06, 2023 277.69 281.70 276.32 280.15 1,705,259 +1.26(+0.45%)
Sep 05, 2023 283.55 286.60 278.64 278.89 2,540,038 -4.57(-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.