Skip to main content

Caterpillar (NY: CAT )

365.26 +0.61 (+0.17%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 280.88 282.03 278.11 278.39 2,604,423 -1.19(-0.42%)
Aug 30, 2023 277.31 281.05 277.09 279.58 1,444,992 +2.28(+0.82%)
Aug 29, 2023 272.32 277.40 270.77 277.31 2,085,863 +5.19(+1.91%)
Aug 28, 2023 270.84 274.30 270.38 272.12 1,566,040 +2.21(+0.82%)
Aug 25, 2023 268.88 270.96 266.21 269.91 1,304,356 +3.23(+1.21%)
Aug 24, 2023 268.96 272.02 266.58 266.68 1,447,743 -3.69(-1.37%)
Aug 23, 2023 267.67 271.10 266.49 270.37 1,694,363 +2.80(+1.05%)
Aug 22, 2023 271.27 271.46 267.05 267.57 1,686,182 -2.53(-0.94%)
Aug 21, 2023 272.08 273.55 266.19 270.10 2,229,254 -1.04(-0.38%)
Aug 18, 2023 270.35 273.01 268.47 271.14 2,557,948 -1.36(-0.50%)
Aug 17, 2023 274.32 276.83 271.99 272.49 2,559,391 +0.65(+0.24%)
Aug 16, 2023 274.31 278.97 271.42 271.84 2,858,638 -2.83(-1.03%)
Aug 15, 2023 279.77 279.89 274.36 274.67 2,618,519 -7.10(-2.52%)
Aug 14, 2023 281.30 282.82 278.53 281.77 2,215,691 -0.67(-0.24%)
Aug 11, 2023 281.18 283.26 279.86 282.44 1,892,687 +1.39(+0.49%)
Aug 10, 2023 281.72 284.86 278.45 281.06 2,673,193 -0.70(-0.25%)
Aug 09, 2023 281.89 284.33 281.12 281.76 3,118,837 +1.62(+0.58%)
Aug 08, 2023 275.30 281.19 272.11 280.14 2,543,902 +1.23(+0.44%)
Aug 07, 2023 274.42 279.22 273.21 278.91 2,461,460 +5.16(+1.88%)
Aug 04, 2023 280.44 280.74 272.68 273.75 3,926,381 -4.96(-1.78%)
Aug 03, 2023 282.76 285.14 278.32 278.71 4,792,019 -6.06(-2.13%)
Aug 02, 2023 284.95 291.02 283.31 284.77 6,351,435 -1.07(-0.37%)
Aug 01, 2023 270.10 285.97 267.87 285.84 11,944,745 +23.25(+8.85%)
Jul 31, 2023 260.19 262.63 259.11 262.59 3,606,635 +4.69(+1.82%)
Jul 28, 2023 257.40 260.42 256.47 257.90 2,125,534 +2.11(+0.82%)
Jul 27, 2023 256.45 258.56 254.32 255.79 2,306,855 -0.02(-0.01%)
Jul 26, 2023 258.00 259.99 254.75 255.81 2,648,164 -3.70(-1.43%)
Jul 25, 2023 257.57 261.31 256.92 259.51 2,035,583 +2.66(+1.04%)
Jul 24, 2023 255.79 259.89 255.59 256.85 2,216,918 +1.70(+0.67%)
Jul 21, 2023 259.20 259.21 255.00 255.14 2,271,955 -3.41(-1.32%)
Jul 20, 2023 261.60 262.82 257.91 258.55 2,122,288 -1.64(-0.63%)
Jul 19, 2023 257.61 260.36 257.17 260.19 2,798,559 +0.24(+0.09%)
Jul 18, 2023 253.87 260.30 253.18 259.96 3,890,092 +6.26(+2.47%)
Jul 17, 2023 250.56 255.07 248.33 253.70 2,714,408 +1.81(+0.72%)
Jul 14, 2023 252.73 252.73 249.22 251.89 1,965,715 -0.24(-0.09%)
Jul 13, 2023 250.84 252.71 249.05 252.12 1,978,371 +2.23(+0.89%)
Jul 12, 2023 251.76 253.88 247.77 249.90 3,030,596 +0.74(+0.30%)
Jul 11, 2023 246.19 250.75 246.19 249.16 3,343,128 +3.98(+1.62%)
Jul 10, 2023 240.94 245.72 240.52 245.18 2,818,468 +3.58(+1.48%)
Jul 07, 2023 236.68 244.18 236.60 241.60 2,947,025 +4.53(+1.91%)
Jul 06, 2023 239.20 240.31 235.35 237.07 3,126,977 -4.19(-1.74%)
Jul 05, 2023 241.42 243.88 240.55 241.25 1,847,647 -2.46(-1.01%)
Jul 03, 2023 242.36 244.76 241.69 243.72 1,061,250 +1.26(+0.52%)
Jun 30, 2023 242.97 243.33 240.33 242.46 2,413,248 +1.78(+0.74%)
Jun 29, 2023 238.41 243.26 237.84 240.67 2,100,710 +2.34(+0.98%)
Jun 28, 2023 235.79 238.51 234.38 238.34 2,232,524 +1.16(+0.49%)
Jun 27, 2023 234.01 237.32 231.88 237.17 2,316,748 +3.69(+1.58%)
Jun 26, 2023 232.02 236.12 231.69 233.49 1,773,442 +2.47(+1.07%)
Jun 23, 2023 231.01 232.41 227.90 231.01 3,430,250 -2.86(-1.22%)
Jun 22, 2023 236.72 237.46 232.50 233.87 2,459,249 -4.08(-1.71%)
Jun 21, 2023 235.35 241.68 234.55 237.95 2,934,082 +0.32(+0.14%)
Jun 20, 2023 238.79 239.66 237.04 237.63 3,024,065 -4.06(-1.68%)
Jun 16, 2023 245.76 247.22 241.39 241.69 5,339,184 -2.36(-0.97%)
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.