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

Caterpillar (NY:CAT)

349.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2025 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 (%)
May 28, 2025 352.49 352.80 348.86 349.49 1,922,689 -2.02(-0.57%)
May 27, 2025 349.95 353.34 346.62 351.51 2,239,967 +8.12(+2.36%)
May 23, 2025 337.63 344.94 336.24 343.39 1,936,730 -1.80(-0.52%)
May 22, 2025 342.00 347.37 340.59 345.19 2,174,218 +2.68(+0.78%)
May 21, 2025 346.64 348.42 341.65 342.51 2,093,525 -6.98(-2.00%)
May 20, 2025 350.84 352.46 347.49 349.49 2,266,014 -3.08(-0.87%)
May 19, 2025 349.70 352.96 348.54 352.57 2,278,351 -1.01(-0.29%)
May 16, 2025 351.54 354.22 348.24 353.58 2,561,801 +3.77(+1.08%)
May 15, 2025 349.44 351.34 348.50 349.81 1,580,518 +0.15(+0.04%)
May 14, 2025 351.72 352.43 348.78 349.66 2,051,675 -2.88(-0.82%)
May 13, 2025 348.93 355.33 348.07 352.54 4,131,818 +9.99(+2.92%)
May 12, 2025 343.11 351.00 339.73 342.55 4,591,928 +16.93(+5.20%)
May 09, 2025 325.65 327.74 323.31 325.62 1,646,274 +1.37(+0.42%)
May 08, 2025 324.88 328.87 322.90 324.25 2,552,472 +3.96(+1.24%)
May 07, 2025 322.74 322.80 318.11 320.29 1,555,716 -0.60(-0.19%)
May 06, 2025 321.55 324.10 319.85 320.89 1,724,154 -2.22(-0.69%)
May 05, 2025 319.38 326.47 319.38 323.11 1,829,128 -0.57(-0.18%)
May 02, 2025 318.48 324.67 318.48 323.68 3,765,241 +9.72(+3.10%)
May 01, 2025 311.38 318.89 311.02 313.96 2,961,146 +4.69(+1.52%)
Apr 30, 2025 315.21 316.05 302.18 309.27 5,124,451 +1.87(+0.61%)
Apr 29, 2025 305.00 308.67 302.91 307.40 2,650,266 +0.34(+0.11%)
Apr 28, 2025 306.45 311.43 303.85 307.06 2,189,752 +0.61(+0.20%)
Apr 25, 2025 305.10 307.99 303.91 306.45 2,162,572 -0.41(-0.13%)
Apr 24, 2025 297.43 308.21 297.07 306.86 2,873,954 +11.09(+3.75%)
Apr 23, 2025 301.34 305.36 295.18 295.77 2,458,291 +4.60(+1.58%)
Apr 22, 2025 287.50 293.23 287.00 291.17 2,230,417 +6.43(+2.26%)
Apr 21, 2025 289.33 291.00 282.46 284.74 2,977,833 -8.10(-2.77%)
Apr 17, 2025 290.77 296.27 290.50 292.84 2,730,711 +4.09(+1.42%)
Apr 16, 2025 291.31 294.31 286.23 288.75 3,031,859 -3.27(-1.12%)
Apr 15, 2025 295.41 300.28 290.99 292.02 3,628,244 -4.67(-1.57%)
Apr 14, 2025 297.24 301.03 294.29 296.69 2,777,027 +4.65(+1.59%)
Apr 11, 2025 287.56 293.99 282.78 292.04 3,213,876 +4.27(+1.48%)
Apr 10, 2025 295.26 296.84 278.46 287.77 4,134,852 -11.79(-3.94%)
Apr 09, 2025 269.46 300.41 267.84 299.57 6,487,150 +26.94(+9.88%)
Apr 08, 2025 288.50 290.38 266.99 272.63 5,011,210 -6.09(-2.19%)
Apr 07, 2025 274.68 289.83 266.02 278.72 7,861,762 -7.98(-2.78%)
Apr 04, 2025 283.63 292.88 280.15 286.70 7,253,613 -17.60(-5.78%)
Apr 03, 2025 318.14 323.14 303.54 304.30 4,660,387 -28.76(-8.64%)
Apr 02, 2025 324.57 334.74 324.54 333.06 1,755,286 +4.07(+1.24%)
Apr 01, 2025 325.44 330.62 322.34 328.99 1,964,775 +0.77(+0.23%)
Mar 31, 2025 324.07 330.39 320.46 328.22 2,851,299 +0.11(+0.03%)
Mar 28, 2025 335.38 336.63 326.48 328.11 1,974,958 -9.56(-2.83%)
Mar 27, 2025 339.45 340.36 335.02 337.67 1,488,151 -1.80(-0.53%)
Mar 26, 2025 341.71 345.61 337.17 339.48 1,712,804 -1.50(-0.44%)
Mar 25, 2025 341.93 343.16 339.20 340.98 1,686,086 +0.94(+0.28%)
Mar 24, 2025 338.92 341.51 337.66 340.03 2,288,444 +5.86(+1.75%)
Mar 21, 2025 329.62 334.34 327.63 334.17 6,798,794 -0.47(-0.14%)
Mar 20, 2025 332.97 338.15 332.01 334.64 2,795,636 -2.36(-0.70%)
Mar 19, 2025 335.31 340.36 335.06 337.00 2,418,862 +1.90(+0.57%)
Mar 18, 2025 340.36 340.36 333.74 335.10 3,326,122 -5.90(-1.73%)
Mar 17, 2025 338.11 342.71 337.38 341.00 1,692,174 +2.99(+0.88%)
Mar 14, 2025 336.10 340.35 335.33 338.01 1,945,442 +6.30(+1.90%)
Mar 13, 2025 334.42 339.02 330.08 331.71 2,502,361 -4.80(-1.43%)
Mar 12, 2025 341.39 343.26 333.84 336.51 1,824,980 -1.63(-0.48%)
Mar 11, 2025 342.27 343.50 334.76 338.14 3,206,398 -5.41(-1.58%)
Mar 10, 2025 343.35 350.72 340.21 343.56 2,821,022 -5.06(-1.45%)
Mar 07, 2025 337.77 350.43 337.77 348.62 3,078,558 +9.25(+2.72%)
Mar 06, 2025 333.66 340.27 330.93 339.38 2,258,545 +2.51(+0.74%)
Mar 05, 2025 327.54 337.88 327.07 336.87 3,203,796 +11.68(+3.59%)
Mar 04, 2025 325.82 330.33 317.15 325.18 3,516,030 -5.26(-1.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.