Skip to main content

Caterpillar (NY: CAT )

376.20 -3.04 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 377.35 378.91 372.75 376.20 2,395,240 -3.04(-0.80%)
Oct 30, 2024 374.00 388.26 367.20 379.24 4,037,109 -8.27(-2.13%)
Oct 29, 2024 389.50 389.60 385.55 387.51 2,184,788 -3.10(-0.79%)
Oct 28, 2024 388.39 391.57 387.37 390.61 3,213,519 +4.64(+1.20%)
Oct 25, 2024 389.61 392.03 384.31 385.97 1,606,887 -1.09(-0.28%)
Oct 24, 2024 386.95 388.36 382.22 387.06 1,844,244 +1.33(+0.34%)
Oct 23, 2024 386.95 390.03 382.69 385.73 1,501,233 -2.73(-0.70%)
Oct 22, 2024 389.73 391.29 385.73 388.46 1,523,870 -2.02(-0.52%)
Oct 21, 2024 392.29 393.15 389.24 390.48 2,376,003 -3.38(-0.86%)
Oct 18, 2024 396.25 396.45 389.72 393.86 3,024,093 -0.63(-0.16%)
Oct 17, 2024 395.15 397.12 393.16 394.49 1,561,556 +0.87(+0.22%)
Oct 16, 2024 387.40 394.60 386.93 393.62 1,551,734 +5.63(+1.45%)
Oct 15, 2024 390.63 392.47 387.59 387.99 2,715,067 -5.96(-1.51%)
Oct 14, 2024 393.39 396.29 386.87 393.95 3,005,880 -8.07(-2.01%)
Oct 11, 2024 396.64 403.60 396.64 402.02 2,110,352 +5.38(+1.36%)
Oct 10, 2024 395.18 396.96 390.50 396.64 1,331,794 +0.45(+0.11%)
Oct 09, 2024 388.17 396.60 387.50 396.19 1,757,500 +8.23(+2.12%)
Oct 08, 2024 394.26 395.00 384.85 387.96 2,438,338 -10.29(-2.58%)
Oct 07, 2024 396.45 401.17 396.14 398.25 2,224,392 +1.16(+0.29%)
Oct 04, 2024 396.72 397.46 391.85 397.09 1,675,431 +6.00(+1.53%)
Oct 03, 2024 392.34 394.00 388.72 391.09 1,866,081 -2.96(-0.75%)
Oct 02, 2024 391.98 395.66 388.64 394.05 1,768,014 +1.66(+0.42%)
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.