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 (%)
Dec 29, 2023	294.41	295.78	290.79	293.24	2,319,728	-1.20(-0.41%)
Dec 28, 2023	294.66	296.74	293.61	294.44	2,286,186	-1.23(-0.42%)
Dec 27, 2023	293.20	296.69	292.31	295.67	1,891,744	+2.47(+0.84%)
Dec 26, 2023	289.19	294.65	288.61	293.20	2,035,448	+5.23(+1.82%)
Dec 22, 2023	287.92	290.42	286.53	287.97	2,857,472	+0.29(+0.10%)
Dec 21, 2023	287.51	288.34	284.24	287.68	3,236,375	+0.36(+0.12%)
Dec 20, 2023	289.53	295.82	287.14	287.33	3,848,931	-3.22(-1.11%)
Dec 19, 2023	284.44	290.62	283.81	290.55	3,689,295	+7.19(+2.54%)
Dec 18, 2023	284.38	286.50	282.23	283.36	2,713,690	-0.03(-0.01%)
Dec 15, 2023	277.80	284.49	277.68	283.39	7,381,940	+0.56(+0.20%)
Dec 14, 2023	270.21	283.11	268.32	282.82	6,800,784	+17.06(+6.42%)
Dec 13, 2023	259.25	266.02	257.15	265.76	3,737,982	+6.49(+2.50%)
Dec 12, 2023	257.85	260.33	256.99	259.28	2,394,652	+0.51(+0.20%)
Dec 11, 2023	257.70	260.08	257.37	258.77	2,922,382	+1.41(+0.55%)
Dec 08, 2023	255.26	259.49	254.89	257.37	3,285,378	+2.07(+0.81%)
Dec 07, 2023	255.09	257.25	253.71	255.29	2,156,938	+1.43(+0.56%)
Dec 06, 2023	254.69	258.86	253.47	253.86	3,662,692	+0.77(+0.31%)
Dec 05, 2023	251.69	255.08	251.69	253.09	2,704,407	+0.44(+0.17%)
Dec 04, 2023	251.48	253.43	250.34	252.65	3,053,536	-1.99(-0.78%)

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.