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 (%)
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%)
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.