Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	370.40	371.45	365.84	368.82	5,439,679	-4.49(-1.20%)
Sep 19, 2024	363.00	374.69	361.27	373.31	4,066,296	+18.19(+5.12%)
Sep 18, 2024	355.00	361.63	352.32	355.12	1,991,358	+1.43(+0.40%)
Sep 17, 2024	350.00	354.58	349.24	353.69	2,088,540	+5.73(+1.65%)
Sep 16, 2024	348.35	351.46	344.29	347.96	1,648,242	+2.65(+0.77%)
Sep 13, 2024	342.42	347.22	340.35	345.31	2,518,724	+5.73(+1.69%)
Sep 12, 2024	335.28	341.04	333.68	339.58	1,747,479	+4.58(+1.37%)
Sep 11, 2024	333.00	335.48	326.11	335.00	1,934,658	+0.84(+0.25%)
Sep 10, 2024	335.11	335.75	329.39	334.16	1,869,198	+0.12(+0.04%)
Sep 09, 2024	333.91	336.36	332.97	334.04	2,354,796	+4.68(+1.42%)
Sep 06, 2024	334.20	338.62	328.12	329.36	2,676,624	-4.20(-1.26%)
Sep 05, 2024	336.02	336.49	330.56	333.56	2,525,347	-3.19(-0.95%)
Sep 04, 2024	338.59	340.85	335.29	336.75	2,782,228	-3.49(-1.03%)
Sep 03, 2024	352.21	352.63	338.40	340.24	3,105,783	-15.86(-4.45%)
Aug 30, 2024	352.59	356.24	349.83	356.10	2,974,055	+4.46(+1.27%)
Aug 29, 2024	351.22	356.46	347.49	351.64	1,664,657	+3.44(+0.99%)
Aug 28, 2024	350.59	354.43	345.84	348.20	1,513,593	-2.92(-0.83%)
Aug 27, 2024	350.35	351.72	347.10	351.12	1,210,985	-0.04(-0.01%)
Aug 26, 2024	349.81	354.41	348.94	351.16	1,760,555	+2.75(+0.79%)
Aug 23, 2024	344.97	349.54	343.07	348.41	2,184,071	+6.05(+1.77%)
Aug 22, 2024	343.00	345.14	341.77	342.36	2,021,576	-0.61(-0.18%)
Aug 21, 2024	344.58	345.60	341.85	342.97	1,433,042	-0.33(-0.10%)
Aug 20, 2024	345.00	346.17	341.82	343.30	1,479,536	-1.35(-0.39%)
Aug 19, 2024	343.68	346.10	343.30	344.65	2,252,710	+1.17(+0.34%)
Aug 16, 2024	345.25	345.84	340.76	343.48	2,483,757	-2.16(-0.62%)
Aug 15, 2024	344.50	347.64	340.79	345.64	3,232,717	+8.05(+2.38%)
Aug 14, 2024	339.60	341.79	334.60	337.59	1,612,014	-1.21(-0.36%)
Aug 13, 2024	337.18	339.52	333.73	338.80	1,503,885	+2.77(+0.82%)
Aug 12, 2024	338.26	339.85	333.60	336.03	2,127,581	-2.23(-0.66%)
Aug 09, 2024	336.00	338.50	332.48	338.26	1,668,080	+2.10(+0.62%)
Aug 08, 2024	330.00	336.43	327.61	336.16	2,268,201	+10.36(+3.18%)
Aug 07, 2024	333.51	335.18	324.45	325.80	3,011,210	-0.64(-0.20%)
Aug 06, 2024	314.05	332.17	310.50	326.44	5,071,221	+9.64(+3.04%)
Aug 05, 2024	309.00	320.58	307.05	316.80	4,680,455	-4.07(-1.27%)
Aug 02, 2024	322.75	323.40	317.66	320.87	4,250,011	-10.65(-3.21%)
Aug 01, 2024	346.30	349.83	328.08	331.52	3,748,667	-14.68(-4.24%)
Jul 31, 2024	345.35	350.99	340.85	346.20	2,568,188	+4.48(+1.31%)
Jul 30, 2024	343.66	345.71	338.62	341.72	1,969,925	-2.81(-0.82%)
Jul 29, 2024	350.18	351.38	343.13	344.53	2,190,356	-5.95(-1.70%)
Jul 26, 2024	348.64	352.94	346.88	350.48	1,894,932	+6.18(+1.79%)
Jul 25, 2024	335.51	348.20	333.95	344.30	3,292,299	+8.26(+2.46%)
Jul 24, 2024	342.95	344.82	335.45	336.04	2,836,327	-8.13(-2.36%)
Jul 23, 2024	345.73	348.66	341.38	344.17	2,027,016	-3.70(-1.06%)
Jul 22, 2024	348.00	348.73	341.38	347.87	2,659,494	+1.65(+0.48%)
Jul 19, 2024	353.91	355.04	345.28	346.22	3,476,760	-8.37(-2.36%)
Jul 18, 2024	355.05	367.73	354.31	354.59	3,891,965	-1.76(-0.49%)
Jul 17, 2024	357.51	361.21	354.75	356.35	3,073,239	-2.77(-0.77%)
Jul 16, 2024	345.42	360.81	343.86	359.12	4,655,243	+14.75(+4.28%)
Jul 15, 2024	337.73	346.49	336.47	344.37	3,407,347	+10.14(+3.03%)
Jul 12, 2024	333.59	336.86	332.08	334.23	2,461,384	+4.44(+1.35%)
Jul 11, 2024	328.66	333.07	327.96	329.79	3,028,963	+2.64(+0.81%)
Jul 10, 2024	324.78	327.15	320.33	327.15	2,916,268	+2.41(+0.74%)
Jul 09, 2024	327.21	328.78	324.51	324.74	1,903,937	-2.99(-0.91%)
Jul 08, 2024	329.02	331.91	325.81	327.73	1,921,107	+0.71(+0.22%)
Jul 05, 2024	330.23	332.09	325.31	327.02	2,290,233	-2.25(-0.68%)
Jul 03, 2024	326.93	330.07	326.93	329.27	1,357,689	+2.84(+0.87%)
Jul 02, 2024	326.67	328.75	324.26	326.43	2,128,479	-1.31(-0.40%)
Jul 01, 2024	333.75	333.93	324.05	327.75	2,962,314	-4.00(-1.21%)
Jun 28, 2024	327.18	332.83	326.99	331.75	8,927,692	+5.62(+1.72%)
Jun 27, 2024	324.71	327.89	323.35	326.13	2,003,212	+0.73(+0.22%)
Jun 26, 2024	324.93	326.38	322.47	325.40	2,207,357	-0.67(-0.20%)
Jun 25, 2024	326.68	328.13	323.05	326.07	3,007,962	-2.59(-0.79%)
Jun 24, 2024	328.02	332.32	324.75	328.66	2,457,318	+2.15(+0.66%)
Jun 21, 2024	329.19	329.21	324.86	326.51	8,310,567	-1.29(-0.39%)
Jun 20, 2024	323.74	329.76	323.26	327.80	4,486,186	+3.97(+1.23%)
Jun 18, 2024	321.74	324.28	319.70	323.82	3,288,722	+2.73(+0.85%)
Jun 17, 2024	320.17	322.53	317.59	321.09	3,211,599	+0.93(+0.29%)
Jun 14, 2024	320.09	321.37	314.57	320.17	4,213,895	-4.87(-1.50%)
Jun 13, 2024	326.17	326.56	320.15	325.04	3,199,493	-2.36(-0.72%)
Jun 12, 2024	331.80	333.81	324.68	327.40	4,837,015	+1.41(+0.43%)
Jun 11, 2024	326.43	327.31	322.41	325.98	3,260,715	-2.29(-0.70%)
Jun 10, 2024	327.38	330.56	327.11	328.27	2,651,282	+0.67(+0.20%)
Jun 07, 2024	324.88	331.53	322.40	327.61	2,509,497	+0.65(+0.20%)
Jun 06, 2024	328.88	329.69	325.76	326.96	2,462,105	-1.16(-0.35%)
Jun 05, 2024	328.14	329.93	325.38	328.11	2,626,636	+1.87(+0.57%)
Jun 04, 2024	327.38	328.99	323.18	326.24	3,720,776	-3.78(-1.14%)
Jun 03, 2024	339.49	340.01	324.43	330.02	3,894,119	-7.13(-2.12%)
May 31, 2024	337.96	339.50	333.70	337.15	8,356,358	-0.73(-0.22%)
May 30, 2024	337.10	343.15	337.10	337.87	2,757,103	+1.14(+0.34%)
May 29, 2024	343.60	343.91	336.35	336.74	3,050,927	-8.33(-2.41%)
May 28, 2024	346.59	347.81	343.00	345.06	2,273,228	-2.42(-0.70%)
May 24, 2024	351.21	352.48	345.27	347.49	2,647,272	-1.79(-0.51%)
May 23, 2024	358.94	359.87	347.38	349.28	2,760,177	-5.22(-1.47%)
May 22, 2024	357.05	357.74	351.13	354.50	2,112,859	-3.12(-0.87%)
May 21, 2024	360.79	361.77	356.05	357.61	1,848,300	-3.67(-1.01%)
May 20, 2024	354.95	362.95	353.33	361.28	2,257,021	+6.45(+1.82%)
May 17, 2024	351.54	354.96	350.13	354.82	2,118,768	+5.53(+1.58%)
May 16, 2024	355.30	357.31	348.19	349.30	2,841,926	-9.28(-2.59%)
May 15, 2024	360.00	361.84	356.67	358.58	1,920,749	+1.85(+0.52%)
May 14, 2024	356.27	359.15	355.58	356.73	1,569,804	+1.49(+0.42%)
May 13, 2024	353.36	357.10	352.93	355.23	2,058,949	+1.88(+0.53%)
May 10, 2024	353.56	356.06	352.09	353.35	2,219,792	+3.00(+0.86%)
May 09, 2024	344.52	351.45	344.03	350.35	3,221,643	+7.25(+2.11%)
May 08, 2024	338.62	344.87	337.37	343.10	2,269,690	-0.50(-0.14%)
May 07, 2024	343.07	347.13	342.00	343.60	1,973,715	+2.89(+0.85%)
May 06, 2024	339.49	341.16	338.32	340.71	1,660,437	+5.33(+1.59%)
May 03, 2024	336.72	340.22	333.62	335.38	1,991,165	+1.31(+0.39%)
May 02, 2024	332.17	334.80	327.92	334.08	2,517,876	+4.35(+1.32%)
May 01, 2024	332.03	337.12	329.40	329.73	3,535,033	-3.49(-1.05%)
Apr 30, 2024	345.61	346.36	331.77	333.21	4,218,381	-15.17(-4.35%)
Apr 29, 2024	342.58	349.53	342.58	348.38	2,222,495	+6.39(+1.87%)
Apr 26, 2024	337.07	344.10	336.96	341.99	3,338,172	+5.36(+1.59%)
Apr 25, 2024	329.10	340.55	328.98	336.63	6,484,767	-25.42(-7.02%)
Apr 24, 2024	362.47	366.68	357.44	362.05	3,043,641	+0.27(+0.07%)
Apr 23, 2024	358.54	364.04	357.58	361.78	1,817,875	+5.62(+1.58%)
Apr 22, 2024	354.66	360.53	351.81	356.16	2,093,700	+2.94(+0.83%)
Apr 19, 2024	356.84	359.49	350.71	353.22	2,941,523	-1.96(-0.55%)
Apr 18, 2024	358.38	360.69	353.44	355.18	2,399,017	-0.39(-0.11%)
Apr 17, 2024	359.87	360.12	350.17	355.57	2,331,433	-1.55(-0.43%)
Apr 16, 2024	360.23	360.67	354.44	357.12	2,533,503	-4.00(-1.11%)
Apr 15, 2024	370.11	371.59	359.33	361.12	2,187,536	-1.71(-0.47%)
Apr 12, 2024	365.81	369.98	359.90	362.82	2,088,900	-6.30(-1.71%)
Apr 11, 2024	369.77	370.50	364.08	369.13	2,555,377	-0.09(-0.02%)
Apr 10, 2024	363.39	369.76	361.59	369.21	2,164,645	+0.17(+0.05%)
Apr 09, 2024	372.15	374.27	362.70	369.05	2,058,624	-1.56(-0.42%)
Apr 08, 2024	376.20	379.08	370.03	370.60	2,710,265	-5.79(-1.54%)
Apr 05, 2024	369.64	378.08	368.94	376.39	2,084,261	+9.44(+2.57%)
Apr 04, 2024	374.47	378.11	366.05	366.95	2,511,191	-5.95(-1.60%)
Apr 03, 2024	362.69	373.18	361.80	372.91	2,643,704	+10.88(+3.00%)
Apr 02, 2024	359.53	362.19	358.71	362.03	1,983,955	+1.08(+0.30%)
Apr 01, 2024	364.66	365.11	359.86	360.95	1,968,504	-2.67(-0.73%)
Mar 28, 2024	361.82	364.40	363.83	363.62	2,045,306	+1.77(+0.49%)
Mar 27, 2024	355.97	362.01	355.13	361.85	2,280,266	+8.20(+2.32%)
Mar 26, 2024	353.73	356.83	353.27	353.65	1,649,955	+0.44(+0.12%)
Mar 25, 2024	354.22	356.12	352.31	353.22	1,788,243	-2.14(-0.60%)
Mar 22, 2024	361.80	362.71	355.11	355.36	2,067,857	-6.40(-1.77%)
Mar 21, 2024	354.93	362.40	353.98	361.76	2,641,351	+8.05(+2.28%)
Mar 20, 2024	348.43	355.43	345.47	353.71	2,583,123	+2.53(+0.72%)
Mar 19, 2024	348.90	351.28	346.94	351.18	2,224,711	+1.98(+0.57%)
Mar 18, 2024	345.41	350.63	345.19	349.20	2,547,372	+4.89(+1.42%)
Mar 15, 2024	340.34	344.62	338.53	344.31	4,440,083	+5.01(+1.48%)
Mar 14, 2024	341.91	344.18	336.34	339.30	2,126,406	+0.40(+0.12%)
Mar 13, 2024	335.55	340.47	334.80	338.90	1,832,911	+4.25(+1.27%)
Mar 12, 2024	332.71	335.79	330.19	334.65	1,658,862	+2.25(+0.68%)
Mar 11, 2024	334.41	335.61	328.99	332.40	1,882,443	-4.19(-1.24%)
Mar 08, 2024	339.44	341.86	335.51	336.59	2,325,267	-1.02(-0.30%)
Mar 07, 2024	335.91	339.71	335.83	337.61	1,745,455	+4.55(+1.37%)
Mar 06, 2024	333.67	335.14	331.60	333.06	1,554,247	+2.08(+0.63%)
Mar 05, 2024	332.85	336.39	329.19	330.97	2,045,343	-5.08(-1.51%)
Mar 04, 2024	333.02	337.65	332.22	336.05	1,562,950	+1.94(+0.58%)
Mar 01, 2024	331.44	335.18	331.04	334.12	1,854,666	+2.72(+0.82%)
Feb 29, 2024	328.46	332.32	327.57	331.40	2,720,088	+4.37(+1.34%)
Feb 28, 2024	324.88	329.13	324.48	327.03	1,482,452	+1.92(+0.59%)
Feb 27, 2024	324.47	325.43	321.29	325.12	1,653,302	+2.23(+0.69%)
Feb 26, 2024	321.17	324.73	319.78	322.88	1,662,747	+1.49(+0.46%)
Feb 23, 2024	320.52	322.59	319.58	321.39	1,587,409	+1.78(+0.56%)
Feb 22, 2024	318.54	320.89	317.88	319.62	1,889,120	+4.91(+1.56%)
Feb 21, 2024	310.50	315.38	310.50	314.71	1,793,457	+3.37(+1.08%)
Feb 20, 2024	314.83	316.55	310.34	311.33	2,721,972	-8.11(-2.54%)
Feb 16, 2024	321.24	325.78	318.97	319.44	2,532,822	-1.15(-0.36%)
Feb 15, 2024	313.53	320.73	313.04	320.59	2,388,101	+6.31(+2.01%)
Feb 14, 2024	313.58	315.41	311.56	314.28	1,906,039	+3.84(+1.24%)
Feb 13, 2024	313.37	313.57	308.40	310.44	3,093,907	-8.72(-2.73%)
Feb 12, 2024	314.78	320.61	314.08	319.16	2,502,252	+4.44(+1.41%)
Feb 09, 2024	319.53	319.86	313.15	314.73	2,845,011	-4.80(-1.50%)
Feb 08, 2024	322.18	323.93	318.95	319.53	2,001,074	-1.58(-0.49%)
Feb 07, 2024	320.46	325.31	318.64	321.11	3,227,485	+0.86(+0.27%)
Feb 06, 2024	320.71	324.92	316.62	320.24	2,847,606	+1.31(+0.41%)
Feb 05, 2024	332.30	332.30	313.49	318.93	6,605,725	+6.26(+2.00%)
Feb 02, 2024	304.64	314.94	303.65	312.67	4,697,534	+7.34(+2.40%)
Feb 01, 2024	300.91	305.71	299.62	305.33	3,220,107	+7.32(+2.46%)
Jan 31, 2024	303.23	303.40	297.63	298.01	2,833,729	-4.42(-1.46%)
Jan 30, 2024	298.20	303.38	298.20	302.42	2,166,783	+1.50(+0.50%)
Jan 29, 2024	296.73	301.37	295.17	300.92	2,117,268	+3.79(+1.28%)
Jan 26, 2024	298.69	300.65	296.37	297.13	2,943,059	-1.33(-0.45%)
Jan 25, 2024	291.74	300.98	290.88	298.46	4,677,270	+10.01(+3.47%)
Jan 24, 2024	288.61	290.37	286.13	288.45	2,785,538	+1.84(+0.64%)
Jan 23, 2024	288.27	290.63	285.31	286.61	1,881,721	+0.16(+0.06%)
Jan 22, 2024	283.90	288.36	283.90	286.45	2,088,219	+3.36(+1.19%)
Jan 19, 2024	280.15	283.88	276.81	283.09	3,140,082	+4.64(+1.67%)
Jan 18, 2024	276.59	279.07	274.26	278.45	2,509,608	+3.23(+1.17%)
Jan 17, 2024	275.41	278.56	273.55	275.22	3,835,808	-8.50(-2.99%)
Jan 16, 2024	285.34	286.65	282.10	283.71	3,178,543	-3.14(-1.09%)
Jan 12, 2024	291.65	292.21	285.39	286.85	1,979,948	-1.63(-0.56%)
Jan 11, 2024	290.99	291.97	285.87	288.48	1,965,193	-1.27(-0.44%)
Jan 10, 2024	288.57	290.94	287.89	289.76	2,073,374	+1.05(+0.36%)
Jan 09, 2024	285.69	288.77	284.47	288.71	1,998,963	+0.04(+0.01%)
Jan 08, 2024	284.04	289.10	281.75	288.67	2,398,748	+3.28(+1.15%)
Jan 05, 2024	282.74	287.44	281.97	285.39	2,718,083	+2.80(+0.99%)
Jan 04, 2024	280.93	284.69	280.31	282.60	3,032,294	+1.78(+0.63%)
Jan 03, 2024	284.86	285.39	279.85	280.82	3,080,755	-8.31(-2.87%)

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.

Caterpillar (NY: CAT )

Historical Prices

Sections

Services

Contact Information

Follow Us