Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 295.48 296.86 291.85 294.31 2,311,302 -1.20(-0.41%)
Dec 28, 2023 295.73 297.82 294.68 295.51 2,277,882 -1.23(-0.42%)
Dec 27, 2023 294.27 297.77 293.37 296.75 1,884,873 +2.48(+0.84%)
Dec 26, 2023 290.25 295.72 289.66 294.27 2,028,055 +5.25(+1.82%)
Dec 22, 2023 288.97 291.48 287.58 289.02 2,847,093 +0.29(+0.10%)
Dec 21, 2023 288.56 289.39 285.28 288.73 3,224,620 +0.36(+0.12%)
Dec 20, 2023 290.58 296.89 288.19 288.37 3,834,952 -3.23(-1.11%)
Dec 19, 2023 285.48 291.68 284.84 291.61 3,675,895 +7.22(+2.54%)
Dec 18, 2023 285.42 287.54 283.26 284.39 2,703,833 -0.03(-0.01%)
Dec 15, 2023 278.81 285.53 278.69 284.42 7,355,128 +0.57(+0.20%)
Dec 14, 2023 271.19 284.14 269.30 283.86 6,776,083 +17.12(+6.42%)
Dec 13, 2023 260.19 266.99 258.08 266.73 3,724,406 +6.51(+2.50%)
Dec 12, 2023 258.79 261.28 257.93 260.22 2,385,955 +0.51(+0.20%)
Dec 11, 2023 258.64 261.03 258.30 259.72 2,911,767 +1.41(+0.55%)
Dec 08, 2023 256.19 260.43 255.81 258.30 3,273,445 +2.08(+0.81%)
Dec 07, 2023 256.02 258.18 254.63 256.22 2,149,104 +1.43(+0.56%)
Dec 06, 2023 255.62 259.81 254.39 254.79 3,649,389 +0.78(+0.31%)
Dec 05, 2023 252.61 256.01 252.61 254.01 2,694,585 +0.44(+0.17%)
Dec 04, 2023 252.40 254.35 251.26 253.57 3,042,446 -2.00(-0.78%)
Dec 01, 2023 250.75 256.25 249.85 255.58 3,748,770 +6.01(+2.41%)
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%)
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.