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 (%)
Sep 29, 2023	275.36	275.82	267.74	269.36	2,290,074	-3.20(-1.17%)
Sep 28, 2023	269.85	274.54	268.59	272.56	2,021,517	+3.48(+1.29%)
Sep 27, 2023	267.39	270.58	265.61	269.08	2,018,597	+3.15(+1.18%)
Sep 26, 2023	267.54	269.78	265.56	265.93	1,779,998	-4.69(-1.73%)
Sep 25, 2023	267.14	270.74	269.32	270.62	1,274,461	+1.19(+0.44%)
Sep 22, 2023	268.38	271.43	267.99	269.42	1,731,645	+1.02(+0.38%)
Sep 21, 2023	272.53	272.53	267.98	268.40	2,308,876	-6.49(-2.36%)
Sep 20, 2023	277.75	282.78	274.38	274.90	2,413,533	-1.05(-0.38%)
Sep 19, 2023	276.35	279.72	273.95	275.94	2,347,748	-1.25(-0.45%)
Sep 18, 2023	275.34	278.98	275.13	277.20	1,381,098	+1.77(+0.64%)
Sep 15, 2023	278.11	278.11	273.63	275.43	5,007,599	-3.37(-1.21%)
Sep 14, 2023	275.28	279.40	274.13	278.80	2,695,801	+6.55(+2.41%)
Sep 13, 2023	276.48	278.97	269.39	272.24	2,147,779	-5.81(-2.09%)
Sep 12, 2023	276.53	280.92	276.09	278.06	1,608,786	-0.24(-0.09%)
Sep 11, 2023	280.77	281.20	276.22	278.29	1,535,505	-0.23(-0.08%)
Sep 08, 2023	277.82	279.61	275.40	278.52	1,258,041	+0.84(+0.30%)
Sep 07, 2023	277.19	279.70	273.95	277.68	1,614,884	-1.45(-0.52%)
Sep 06, 2023	276.68	280.68	275.32	279.13	1,711,475	+1.25(+0.45%)
Sep 05, 2023	282.52	285.55	277.63	277.88	2,549,297	-4.56(-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.