Skip to main content

Caterpillar (NY: CAT )

373.31 +18.19 (+5.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 258.20 260.62 257.13 260.57 3,634,523 +4.66(+1.82%)
Jul 28, 2023 255.43 258.42 254.50 255.92 2,141,970 +2.09(+0.82%)
Jul 27, 2023 254.48 256.58 252.37 253.82 2,324,693 -0.02(-0.01%)
Jul 26, 2023 256.02 257.99 252.79 253.84 2,668,641 -3.68(-1.43%)
Jul 25, 2023 255.59 259.31 254.94 257.52 2,051,323 +2.64(+1.04%)
Jul 24, 2023 253.82 257.89 253.63 254.88 2,234,060 +1.69(+0.67%)
Jul 21, 2023 257.21 257.22 253.05 253.19 2,289,523 -3.38(-1.32%)
Jul 20, 2023 259.59 260.80 255.93 256.57 2,138,699 -1.63(-0.63%)
Jul 19, 2023 255.63 258.36 255.20 258.20 2,820,199 +0.24(+0.09%)
Jul 18, 2023 251.92 258.30 251.23 257.96 3,920,173 +6.21(+2.47%)
Jul 17, 2023 248.63 253.11 246.42 251.75 2,735,396 +1.80(+0.72%)
Jul 14, 2023 250.79 250.79 247.30 249.95 1,980,916 -0.23(-0.09%)
Jul 13, 2023 248.92 250.77 247.14 250.19 1,993,669 +2.21(+0.89%)
Jul 12, 2023 249.83 251.93 245.87 247.98 3,054,030 +0.73(+0.30%)
Jul 11, 2023 244.30 248.83 244.30 247.24 3,368,979 +3.95(+1.62%)
Jul 10, 2023 239.09 243.83 238.68 243.29 2,840,262 +3.55(+1.48%)
Jul 07, 2023 234.87 242.31 234.79 239.74 2,969,813 +4.50(+1.91%)
Jul 06, 2023 237.37 238.46 233.54 235.25 3,151,156 -4.16(-1.74%)
Jul 05, 2023 239.57 242.01 238.71 239.40 1,861,934 -2.45(-1.01%)
Jul 03, 2023 240.50 242.88 239.83 241.85 1,069,456 +1.25(+0.52%)
Jun 30, 2023 241.10 241.46 238.48 240.59 2,431,909 +1.77(+0.74%)
Jun 29, 2023 236.58 241.39 236.02 238.82 2,116,955 +2.32(+0.98%)
Jun 28, 2023 233.99 236.68 232.59 236.51 2,249,787 +1.15(+0.49%)
Jun 27, 2023 232.22 235.50 230.10 235.35 2,334,663 +3.66(+1.58%)
Jun 26, 2023 230.24 234.31 229.91 231.70 1,787,155 +2.45(+1.07%)
Jun 23, 2023 229.24 230.63 226.15 229.24 3,456,775 -2.84(-1.22%)
Jun 22, 2023 234.90 235.64 230.72 232.08 2,478,266 -4.05(-1.71%)
Jun 21, 2023 233.54 239.82 232.75 236.13 2,956,770 +0.32(+0.14%)
Jun 20, 2023 236.96 237.82 235.22 235.80 3,047,449 -4.03(-1.68%)
Jun 16, 2023 243.87 245.33 239.54 239.83 5,380,470 -2.35(-0.97%)
Jun 15, 2023 238.59 242.87 238.08 242.18 2,806,285 +4.25(+1.79%)
Jun 14, 2023 241.33 242.81 236.22 237.93 3,192,817 -2.07(-0.86%)
Jun 13, 2023 234.76 241.21 234.37 240.00 4,432,091 +7.37(+3.17%)
Jun 12, 2023 230.01 233.59 228.15 232.63 3,727,528 +2.81(+1.22%)
Jun 09, 2023 230.47 230.58 226.30 229.82 2,546,111 +0.57(+0.25%)
Jun 08, 2023 229.34 231.04 226.60 229.25 3,627,537 -1.08(-0.47%)
Jun 07, 2023 222.76 231.12 221.26 230.33 5,711,994 +8.67(+3.91%)
Jun 06, 2023 216.94 223.21 216.54 221.66 3,302,857 +4.12(+1.89%)
Jun 05, 2023 221.26 222.53 215.86 217.54 3,989,360 -4.07(-1.84%)
Jun 02, 2023 210.19 222.73 209.26 221.61 8,547,752 +17.17(+8.40%)
Jun 01, 2023 203.08 205.90 201.47 204.44 3,056,872 +3.25(+1.61%)
May 31, 2023 204.49 206.11 201.04 201.19 6,071,387 -4.06(-1.98%)
May 30, 2023 206.50 208.17 203.63 205.25 2,949,776 -1.86(-0.90%)
May 26, 2023 207.05 208.55 205.54 207.10 2,018,634 +1.78(+0.87%)
May 25, 2023 205.04 207.09 203.97 205.32 2,294,636 +0.27(+0.13%)
May 24, 2023 207.11 207.77 204.58 205.05 3,030,483 -2.94(-1.41%)
May 23, 2023 208.47 210.49 206.66 207.99 2,350,466 -1.52(-0.72%)
May 22, 2023 209.50 212.35 207.19 209.51 2,597,561 -0.51(-0.24%)
May 19, 2023 214.59 215.01 208.23 210.02 4,501,899 +0.06(+0.03%)
May 18, 2023 206.32 210.88 205.57 209.96 2,703,444 +2.56(+1.24%)
May 17, 2023 204.64 209.09 204.02 207.40 2,963,132 +4.79(+2.37%)
May 16, 2023 205.39 205.60 202.46 202.61 2,834,431 -4.00(-1.94%)
May 15, 2023 205.65 208.58 204.51 206.61 1,969,395 +1.71(+0.84%)
May 12, 2023 207.02 207.84 203.32 204.90 2,221,838 -0.48(-0.23%)
May 11, 2023 204.37 205.62 203.79 205.37 3,337,221 -3.07(-1.47%)
May 10, 2023 210.65 211.20 205.53 208.44 2,501,430 -0.31(-0.15%)
May 09, 2023 209.00 210.55 207.25 208.76 4,204,892 -1.27(-0.61%)
May 08, 2023 211.64 213.28 208.89 210.03 2,468,616 -0.29(-0.14%)
May 05, 2023 208.85 210.90 207.69 210.32 2,778,142 +4.61(+2.24%)
May 04, 2023 211.26 212.12 204.69 205.72 3,283,420 -5.14(-2.44%)
May 03, 2023 210.86 214.31 210.86 210.86 2,694,747 +0.48(+0.23%)
May 02, 2023 212.30 212.30 205.92 210.38 2,922,122 -2.07(-0.98%)
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.