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 (%)
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%)
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.