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

Caterpillar (NY: CAT )

397.49 +7.90 (+2.03%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 390.36 398.16 387.89 397.49 1,893,410 +7.90(+2.03%)
Nov 21, 2024 383.92 392.02 379.00 389.59 1,832,848 +8.09(+2.12%)
Nov 20, 2024 384.01 386.20 378.47 381.50 1,859,663 -0.83(-0.22%)
Nov 19, 2024 378.03 383.25 378.03 382.33 1,793,426 -2.13(-0.55%)
Nov 18, 2024 386.00 386.30 382.92 384.46 1,626,344 +0.39(+0.10%)
Nov 15, 2024 385.99 388.49 382.20 384.07 2,165,455 -3.29(-0.85%)
Nov 14, 2024 388.50 390.18 386.20 387.36 1,371,471 +0.29(+0.07%)
Nov 13, 2024 388.95 391.20 385.67 387.07 2,002,357 -5.94(-1.51%)
Nov 12, 2024 397.79 398.73 391.15 393.01 1,737,187 -3.53(-0.89%)
Nov 11, 2024 397.91 402.08 395.01 396.54 1,858,930 +3.17(+0.81%)
Nov 08, 2024 400.96 403.06 392.40 393.37 3,345,865 -14.84(-3.64%)
Nov 07, 2024 414.92 418.50 407.54 408.21 3,209,539 -8.67(-2.08%)
Nov 06, 2024 405.17 418.30 404.01 416.88 4,719,417 +33.51(+8.74%)
Nov 05, 2024 377.13 386.07 375.65 383.37 1,722,984 +6.85(+1.82%)
Nov 04, 2024 378.10 381.49 375.30 376.52 1,793,630 -3.11(-0.82%)
Nov 01, 2024 378.07 383.26 376.94 379.63 1,633,363 +3.43(+0.91%)
Oct 31, 2024 377.35 378.91 372.75 376.20 2,395,240 -3.04(-0.80%)
Oct 30, 2024 374.00 388.26 367.20 379.24 4,037,109 -8.27(-2.13%)
Oct 29, 2024 389.50 389.60 385.55 387.51 2,184,788 -3.10(-0.79%)
Oct 28, 2024 388.39 391.57 387.37 390.61 3,213,519 +4.64(+1.20%)
Oct 25, 2024 389.61 392.03 384.31 385.97 1,606,887 -1.09(-0.28%)
Oct 24, 2024 386.95 388.36 382.22 387.06 1,844,244 +1.33(+0.34%)
Oct 23, 2024 386.95 390.03 382.69 385.73 1,501,233 -2.73(-0.70%)
Oct 22, 2024 389.73 391.29 385.73 388.46 1,523,870 -2.02(-0.52%)
Oct 21, 2024 392.29 393.15 389.24 390.48 2,376,003 -1.97(-0.50%)
Oct 18, 2024 394.83 395.03 388.32 392.45 3,034,958 -0.63(-0.16%)
Oct 17, 2024 393.74 395.70 391.75 393.08 1,567,166 +0.87(+0.22%)
Oct 16, 2024 386.01 393.19 385.54 392.21 1,557,309 +5.61(+1.45%)
Oct 15, 2024 389.23 391.06 386.20 386.60 2,724,821 -5.94(-1.51%)
Oct 14, 2024 391.98 394.87 385.49 392.54 3,016,679 -8.04(-2.01%)
Oct 11, 2024 395.22 402.15 395.22 400.58 2,117,934 +5.36(+1.36%)
Oct 10, 2024 393.76 395.54 389.10 395.22 1,336,578 +0.45(+0.11%)
Oct 09, 2024 386.78 395.18 386.11 394.77 1,763,814 +8.20(+2.12%)
Oct 08, 2024 392.85 393.59 383.47 386.57 2,447,098 -10.25(-2.58%)
Oct 07, 2024 395.03 399.73 394.72 396.82 2,232,384 +1.16(+0.29%)
Oct 04, 2024 395.30 396.04 390.45 395.67 1,681,450 +5.98(+1.53%)
Oct 03, 2024 390.94 392.59 387.33 389.69 1,872,785 -2.95(-0.75%)
Oct 02, 2024 390.58 394.24 387.24 392.64 1,774,366 +1.65(+0.42%)
Oct 01, 2024 389.87 394.07 385.25 390.99 2,098,481 +1.26(+0.32%)
Sep 30, 2024 387.99 391.35 385.44 389.72 2,259,713 +0.04(+0.01%)
Sep 27, 2024 389.60 394.14 387.75 389.68 2,693,410 +0.12(+0.03%)
Sep 26, 2024 388.61 395.80 384.82 389.56 3,919,746 +12.66(+3.36%)
Sep 25, 2024 385.62 387.25 376.57 376.90 2,671,020 -7.65(-1.99%)
Sep 24, 2024 378.64 388.04 378.14 384.55 4,038,635 +14.71(+3.98%)
Sep 23, 2024 367.67 371.63 365.66 369.84 2,451,520 +2.34(+0.64%)
Sep 20, 2024 369.07 370.12 364.53 367.50 5,460,077 -4.47(-1.20%)
Sep 19, 2024 361.70 373.35 359.98 371.97 4,080,905 +18.12(+5.12%)
Sep 18, 2024 353.73 360.33 351.06 353.85 1,998,512 +1.43(+0.40%)
Sep 17, 2024 348.75 353.31 347.99 352.42 2,096,043 +5.71(+1.65%)
Sep 16, 2024 347.10 350.20 343.06 346.71 1,654,163 +2.64(+0.77%)
Sep 13, 2024 341.19 345.98 339.14 344.07 2,527,773 +5.71(+1.69%)
Sep 12, 2024 334.08 339.82 332.49 338.36 1,753,757 +4.56(+1.37%)
Sep 11, 2024 331.81 334.28 324.94 333.80 1,941,608 +0.84(+0.25%)
Sep 10, 2024 333.91 334.55 328.21 332.96 1,875,913 +0.12(+0.04%)
Sep 09, 2024 332.71 335.16 331.78 332.84 2,363,256 +4.66(+1.42%)
Sep 06, 2024 333.00 337.41 326.94 328.18 2,686,240 -4.19(-1.26%)
Sep 05, 2024 334.82 335.28 329.38 332.37 2,534,420 -3.18(-0.95%)
Sep 04, 2024 337.38 339.63 334.09 335.54 2,792,224 -3.48(-1.03%)
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.