Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caterpillar (NY: CAT )

368.82 -4.49 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 249.95 250.32 239.65 245.37 11,295,622 -8.96(-3.52%)
Jan 30, 2023 256.11 257.73 254.16 254.32 3,513,846 -2.96(-1.15%)
Jan 27, 2023 255.26 258.74 254.93 257.28 2,861,533 +2.35(+0.92%)
Jan 26, 2023 252.86 255.06 249.84 254.93 2,752,094 +3.58(+1.42%)
Jan 25, 2023 247.54 252.07 247.34 251.35 2,491,908 +0.81(+0.32%)
Jan 24, 2023 245.94 251.94 242.90 250.54 3,619,891 +4.77(+1.94%)
Jan 23, 2023 243.87 246.72 242.43 245.76 2,683,063 +2.91(+1.20%)
Jan 20, 2023 240.09 243.06 238.04 242.86 3,047,762 +3.85(+1.61%)
Jan 19, 2023 243.60 244.35 237.59 239.00 5,021,166 -5.71(-2.33%)
Jan 18, 2023 249.03 250.61 243.99 244.71 3,470,462 -3.33(-1.34%)
Jan 17, 2023 250.56 252.15 247.73 248.04 4,234,892 -2.13(-0.85%)
Jan 13, 2023 248.57 250.28 247.05 250.17 3,169,459 +3.28(+1.33%)
Jan 12, 2023 243.92 249.13 242.96 246.89 4,009,914 +4.20(+1.73%)
Jan 11, 2023 243.43 243.81 239.20 242.69 2,481,254 +0.21(+0.09%)
Jan 10, 2023 239.03 242.80 238.55 242.48 3,110,527 +3.77(+1.58%)
Jan 09, 2023 241.03 242.92 238.11 238.71 3,530,333 -2.17(-0.90%)
Jan 06, 2023 235.10 241.90 234.47 240.88 4,075,760 +8.31(+3.57%)
Jan 05, 2023 232.82 233.79 229.94 232.57 2,432,483 -1.05(-0.45%)
Jan 04, 2023 232.30 234.37 230.90 233.62 2,466,786 +2.40(+1.04%)
Jan 03, 2023 232.96 232.96 228.63 231.22 2,738,894 -0.66(-0.28%)
Dec 30, 2022 231.71 232.46 230.08 231.88 1,571,608 -0.62(-0.27%)
Dec 29, 2022 233.48 233.86 230.63 232.50 1,706,983 +0.79(+0.34%)
Dec 28, 2022 235.34 236.00 230.63 231.70 2,344,541 -3.64(-1.55%)
Dec 27, 2022 232.97 237.19 232.04 235.34 3,492,481 +3.16(+1.36%)
Dec 23, 2022 229.35 232.83 228.92 232.18 2,024,998 +2.26(+0.98%)
Dec 22, 2022 232.45 233.08 225.57 229.92 3,233,638 -4.06(-1.73%)
Dec 21, 2022 230.04 234.15 230.04 233.98 4,278,260 +6.38(+2.80%)
Dec 20, 2022 224.99 228.16 224.43 227.60 2,737,242 +2.76(+1.23%)
Dec 19, 2022 226.40 229.33 223.53 224.84 2,708,700 -0.42(-0.18%)
Dec 16, 2022 221.30 225.74 220.74 225.26 7,862,865 +1.99(+0.89%)
Dec 15, 2022 224.72 225.46 220.42 223.26 3,051,069 -3.70(-1.63%)
Dec 14, 2022 228.49 230.58 225.65 226.96 3,629,482 -0.98(-0.43%)
Dec 13, 2022 230.19 230.29 224.69 227.94 3,041,710 +2.35(+1.04%)
Dec 12, 2022 220.25 225.92 219.74 225.59 2,798,240 +5.58(+2.54%)
Dec 09, 2022 224.56 225.34 219.91 220.00 2,331,744 -3.51(-1.57%)
Dec 08, 2022 223.51 225.04 222.18 223.52 2,254,750 +1.88(+0.85%)
Dec 07, 2022 219.72 222.47 218.54 221.64 3,144,886 +0.67(+0.30%)
Dec 06, 2022 225.13 225.58 218.33 220.97 3,748,193 -4.14(-1.84%)
Dec 05, 2022 227.27 228.35 224.81 225.11 2,131,224 -3.45(-1.51%)
Dec 02, 2022 226.39 230.82 226.10 228.56 2,291,755 +0.43(+0.19%)
Dec 01, 2022 229.30 229.40 224.50 228.13 2,586,861 -0.70(-0.30%)
Nov 30, 2022 228.34 229.17 223.39 228.83 4,046,358 +1.25(+0.55%)
Nov 29, 2022 225.82 228.17 224.12 227.58 2,351,970 +2.73(+1.21%)
Nov 28, 2022 226.44 227.42 224.15 224.85 2,956,879 -3.29(-1.44%)
Nov 25, 2022 229.40 229.88 227.65 228.14 1,079,122 -1.18(-0.51%)
Nov 23, 2022 230.01 231.95 228.06 229.32 2,387,849 -0.33(-0.14%)
Nov 22, 2022 226.50 229.87 225.88 229.65 2,606,951 +4.93(+2.19%)
Nov 21, 2022 224.12 226.18 220.95 224.73 2,626,036 +0.72(+0.32%)
Nov 18, 2022 223.45 224.41 220.33 224.01 2,963,746 +0.96(+0.43%)
Nov 17, 2022 220.45 223.14 218.28 223.05 3,364,910 -1.92(-0.85%)
Nov 16, 2022 226.50 227.14 223.44 224.97 3,163,298 -2.10(-0.93%)
Nov 15, 2022 229.50 231.72 225.28 227.07 3,482,484 -1.85(-0.81%)
Nov 14, 2022 228.43 232.16 226.98 228.92 3,323,710 +0.01(+0.00%)
Nov 11, 2022 225.53 230.76 224.56 228.91 3,704,219 +3.91(+1.74%)
Nov 10, 2022 224.77 225.13 219.07 225.00 4,741,895 +6.69(+3.06%)
Nov 09, 2022 218.82 221.79 217.85 218.31 6,455,007 -4.13(-1.86%)
Nov 08, 2022 221.28 225.17 219.40 222.44 3,797,072 +1.16(+0.52%)
Nov 07, 2022 220.69 221.78 215.53 221.28 3,516,587 +0.74(+0.33%)
Nov 04, 2022 216.84 222.36 216.43 220.54 5,138,548 +8.31(+3.92%)
Nov 03, 2022 204.76 214.68 204.58 212.23 3,688,413 +4.57(+2.20%)
Nov 02, 2022 210.62 214.59 207.07 207.66 3,254,971 -3.83(-1.81%)
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.