Skip to main content

Caterpillar (NY: CAT )

376.20 -3.04 (-0.80%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 278.73 279.87 275.97 276.26 2,624,562 -1.18(-0.42%)
Aug 30, 2023 275.18 278.89 274.96 277.44 1,456,166 +2.26(+0.82%)
Aug 29, 2023 270.24 275.28 268.69 275.18 2,101,992 +5.15(+1.91%)
Aug 28, 2023 268.76 272.20 268.30 270.03 1,578,149 +2.19(+0.82%)
Aug 25, 2023 266.81 268.88 264.17 267.84 1,314,442 +3.20(+1.21%)
Aug 24, 2023 266.89 269.93 264.54 264.63 1,458,938 -3.66(-1.37%)
Aug 23, 2023 265.62 269.02 264.45 268.30 1,707,465 +2.78(+1.05%)
Aug 22, 2023 269.19 269.38 265.00 265.52 1,699,222 -2.51(-0.93%)
Aug 21, 2023 269.99 271.45 264.14 268.02 2,246,492 -1.03(-0.38%)
Aug 18, 2023 268.28 270.91 266.41 269.06 2,577,728 -1.35(-0.50%)
Aug 17, 2023 272.22 274.71 269.90 270.40 2,579,182 +0.65(+0.24%)
Aug 16, 2023 272.20 276.83 269.34 269.75 2,880,742 -2.81(-1.03%)
Aug 15, 2023 277.62 277.74 272.25 272.56 2,638,767 -7.05(-2.52%)
Aug 14, 2023 279.14 280.65 276.40 279.61 2,232,824 -0.67(-0.24%)
Aug 11, 2023 279.02 281.08 277.71 280.28 1,907,323 +1.38(+0.49%)
Aug 10, 2023 279.56 282.68 276.32 278.90 2,693,863 -0.70(-0.25%)
Aug 09, 2023 279.73 282.14 278.96 279.60 3,142,954 +1.61(+0.58%)
Aug 08, 2023 273.18 279.03 270.02 277.99 2,563,573 +1.22(+0.44%)
Aug 07, 2023 272.32 277.07 271.11 276.77 2,480,493 +5.12(+1.88%)
Aug 04, 2023 278.29 278.59 270.59 271.65 3,956,742 -4.92(-1.78%)
Aug 03, 2023 280.59 282.95 276.18 276.57 4,829,073 -6.01(-2.13%)
Aug 02, 2023 282.76 288.79 281.13 282.59 6,400,549 -1.06(-0.37%)
Aug 01, 2023 268.02 283.78 265.81 283.65 12,037,113 +23.07(+8.86%)
Jul 31, 2023 258.20 260.62 257.13 260.57 3,634,523 +4.66(+1.82%)
Jul 28, 2023 255.43 258.42 254.50 255.92 2,141,970 +2.09(+0.82%)
Jul 27, 2023 254.48 256.58 252.37 253.82 2,324,693 -0.02(-0.01%)
Jul 26, 2023 256.02 257.99 252.79 253.84 2,668,641 -3.68(-1.43%)
Jul 25, 2023 255.59 259.31 254.94 257.52 2,051,323 +2.64(+1.04%)
Jul 24, 2023 253.82 257.89 253.63 254.88 2,234,060 +1.69(+0.67%)
Jul 21, 2023 257.21 257.22 253.05 253.19 2,289,523 -3.38(-1.32%)
Jul 20, 2023 259.59 260.80 255.93 256.57 2,138,699 -1.63(-0.63%)
Jul 19, 2023 255.63 258.36 255.20 258.20 2,820,199 +0.24(+0.09%)
Jul 18, 2023 251.92 258.30 251.23 257.96 3,920,173 +6.21(+2.47%)
Jul 17, 2023 248.63 253.11 246.42 251.75 2,735,396 +1.80(+0.72%)
Jul 14, 2023 250.79 250.79 247.30 249.95 1,980,916 -0.23(-0.09%)
Jul 13, 2023 248.92 250.77 247.14 250.19 1,993,669 +2.21(+0.89%)
Jul 12, 2023 249.83 251.93 245.87 247.98 3,054,030 +0.73(+0.30%)
Jul 11, 2023 244.30 248.83 244.30 247.24 3,368,979 +3.95(+1.62%)
Jul 10, 2023 239.09 243.83 238.68 243.29 2,840,262 +3.55(+1.48%)
Jul 07, 2023 234.87 242.31 234.79 239.74 2,969,813 +4.50(+1.91%)
Jul 06, 2023 237.37 238.46 233.54 235.25 3,151,156 -4.16(-1.74%)
Jul 05, 2023 239.57 242.01 238.71 239.40 1,861,934 -2.45(-1.01%)
Jul 03, 2023 240.50 242.88 239.83 241.85 1,069,456 +1.25(+0.52%)
Jun 30, 2023 241.10 241.46 238.48 240.59 2,431,909 +1.77(+0.74%)
Jun 29, 2023 236.58 241.39 236.02 238.82 2,116,955 +2.32(+0.98%)
Jun 28, 2023 233.99 236.68 232.59 236.51 2,249,787 +1.15(+0.49%)
Jun 27, 2023 232.22 235.50 230.10 235.35 2,334,663 +3.66(+1.58%)
Jun 26, 2023 230.24 234.31 229.91 231.70 1,787,155 +2.45(+1.07%)
Jun 23, 2023 229.24 230.63 226.15 229.24 3,456,775 -2.84(-1.22%)
Jun 22, 2023 234.90 235.64 230.72 232.08 2,478,266 -4.05(-1.71%)
Jun 21, 2023 233.54 239.82 232.75 236.13 2,956,770 +0.32(+0.14%)
Jun 20, 2023 236.96 237.82 235.22 235.80 3,047,449 -4.03(-1.68%)
Jun 16, 2023 243.87 245.33 239.54 239.83 5,380,470 -2.35(-0.97%)
Jun 15, 2023 238.59 242.87 238.08 242.18 2,806,285 +4.25(+1.79%)
Jun 14, 2023 241.33 242.81 236.22 237.93 3,192,817 -2.07(-0.86%)
Jun 13, 2023 234.76 241.21 234.37 240.00 4,432,091 +7.37(+3.17%)
Jun 12, 2023 230.01 233.59 228.15 232.63 3,727,528 +2.81(+1.22%)
Jun 09, 2023 230.47 230.58 226.30 229.82 2,546,111 +0.57(+0.25%)
Jun 08, 2023 229.34 231.04 226.60 229.25 3,627,537 -1.08(-0.47%)
Jun 07, 2023 222.76 231.12 221.26 230.33 5,711,994 +8.67(+3.91%)
Jun 06, 2023 216.94 223.21 216.54 221.66 3,302,857 +4.12(+1.89%)
Jun 05, 2023 221.26 222.53 215.86 217.54 3,989,360 -4.07(-1.84%)
Jun 02, 2023 210.19 222.73 209.26 221.61 8,547,752 +17.17(+8.40%)
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.