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

Caterpillar (NY: CAT )

256.76 +6.04 (+2.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2023 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 (%)
Dec 01, 2023 251.91 257.44 251.01 256.76 3,729,528 +6.04(+2.41%)
Nov 30, 2023 251.04 251.50 247.84 250.72 3,210,175 +1.27(+0.51%)
Nov 29, 2023 249.68 251.58 248.31 249.45 2,224,698 +1.95(+0.79%)
Nov 28, 2023 247.74 248.87 246.01 247.50 2,149,916 +0.11(+0.04%)
Nov 27, 2023 246.96 248.22 246.32 247.39 1,743,258 +0.03(+0.01%)
Nov 24, 2023 246.75 248.90 246.70 247.36 982,237 +1.35(+0.55%)
Nov 22, 2023 241.84 247.63 241.81 246.01 3,594,078 -3.40(-1.36%)
Nov 21, 2023 249.44 249.85 248.32 249.41 1,764,824 -1.04(-0.42%)
Nov 20, 2023 252.61 252.90 248.66 250.45 2,661,399 -2.62(-1.04%)
Nov 17, 2023 250.09 254.26 250.00 253.07 3,438,215 +4.86(+1.96%)
Nov 16, 2023 250.50 252.92 246.60 248.21 2,622,734 -2.88(-1.15%)
Nov 15, 2023 249.52 252.93 248.60 251.09 3,739,887 +3.23(+1.30%)
Nov 14, 2023 246.75 249.55 244.69 247.86 3,440,838 +6.19(+2.56%)
Nov 13, 2023 238.88 243.31 238.88 241.67 2,856,384 +1.99(+0.83%)
Nov 10, 2023 235.34 240.15 234.62 239.68 2,527,380 +5.53(+2.36%)
Nov 09, 2023 237.44 239.28 233.82 234.15 2,708,814 -0.67(-0.29%)
Nov 08, 2023 236.00 237.79 234.44 234.82 2,531,437 -0.10(-0.04%)
Nov 07, 2023 234.58 237.14 233.57 234.92 4,073,650 -3.36(-1.41%)
Nov 06, 2023 241.51 242.92 236.36 238.28 2,887,022 -2.47(-1.03%)
Nov 03, 2023 241.51 244.24 238.18 240.75 3,929,455 +1.63(+0.68%)
Nov 02, 2023 235.80 239.59 232.88 239.12 7,749,429 +7.29(+3.14%)
Nov 01, 2023 225.11 232.65 223.92 231.83 4,932,379 +5.78(+2.56%)
Oct 31, 2023 227.65 230.54 223.76 226.05 12,085,348 -16.11(-6.65%)
Oct 30, 2023 240.94 243.60 239.18 242.16 4,474,164 +3.60(+1.51%)
Oct 27, 2023 243.05 243.91 237.86 238.56 3,229,944 -3.87(-1.60%)
Oct 26, 2023 245.53 246.73 240.41 242.43 3,859,060 -2.51(-1.02%)
Oct 25, 2023 249.87 250.77 244.50 244.94 2,541,744 -4.61(-1.85%)
Oct 24, 2023 250.25 251.72 247.25 249.55 2,304,706 +2.23(+0.90%)
Oct 23, 2023 247.63 251.61 246.56 247.32 3,193,090 -1.88(-0.75%)
Oct 20, 2023 251.31 253.49 248.16 249.20 3,103,478 -2.39(-0.95%)
Oct 19, 2023 256.58 258.66 250.47 251.59 3,868,192 -6.30(-2.44%)
Oct 18, 2023 267.12 267.62 257.42 257.89 4,278,832 -13.36(-4.93%)
Oct 17, 2023 267.20 274.14 267.20 271.25 2,120,980 +1.85(+0.69%)
Oct 16, 2023 270.72 272.56 268.19 269.40 1,687,257 +2.84(+1.06%)
Oct 13, 2023 269.10 272.53 264.73 266.56 1,928,563 -1.66(-0.62%)
Oct 12, 2023 272.39 272.39 264.82 268.22 1,920,229 -3.20(-1.18%)
Oct 11, 2023 272.12 273.00 268.51 271.43 1,545,936 -0.38(-0.14%)
Oct 10, 2023 271.25 273.68 270.43 271.81 2,019,435 +1.90(+0.70%)
Oct 09, 2023 264.67 270.21 263.29 269.90 1,648,332 +5.23(+1.98%)
Oct 06, 2023 260.23 267.04 256.94 264.67 2,305,316 +5.21(+2.01%)
Oct 05, 2023 262.54 264.57 259.09 259.46 2,652,730 -4.21(-1.60%)
Oct 04, 2023 266.12 266.44 261.43 263.67 2,985,446 -3.92(-1.46%)
Oct 03, 2023 269.82 272.17 266.17 267.59 2,199,276 -2.74(-1.01%)
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.