Skip to main content

Caterpillar (NY: CAT )

365.64 +0.99 (+0.27%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 276.37 276.83 268.72 270.34 2,281,757 -3.21(-1.17%)
Sep 28, 2023 270.83 275.54 269.57 273.55 2,014,175 +3.50(+1.29%)
Sep 27, 2023 268.36 271.56 266.58 270.06 2,011,265 +3.16(+1.18%)
Sep 26, 2023 268.51 270.76 266.53 266.90 1,773,533 -4.70(-1.73%)
Sep 25, 2023 268.12 271.73 270.31 271.60 1,269,832 +1.20(+0.44%)
Sep 22, 2023 269.36 272.42 268.97 270.40 1,725,356 +1.02(+0.38%)
Sep 21, 2023 273.52 273.52 268.96 269.38 2,300,490 -6.52(-2.36%)
Sep 20, 2023 278.76 283.81 275.38 275.90 2,404,767 -1.05(-0.38%)
Sep 19, 2023 277.36 280.74 274.95 276.95 2,339,221 -1.26(-0.45%)
Sep 18, 2023 276.35 280.00 276.14 278.21 1,376,082 +1.77(+0.64%)
Sep 15, 2023 279.13 279.13 274.63 276.43 4,989,412 -3.38(-1.21%)
Sep 14, 2023 276.29 280.42 275.13 279.81 2,686,010 +6.57(+2.41%)
Sep 13, 2023 277.48 279.99 270.37 273.24 2,139,978 -5.83(-2.09%)
Sep 12, 2023 277.53 281.94 277.10 279.07 1,602,943 -0.24(-0.09%)
Sep 11, 2023 281.79 282.23 277.23 279.31 1,529,928 -0.23(-0.08%)
Sep 08, 2023 278.83 280.63 276.40 279.53 1,253,472 +0.84(+0.30%)
Sep 07, 2023 278.20 280.72 274.95 278.69 1,609,019 -1.46(-0.52%)
Sep 06, 2023 277.69 281.70 276.32 280.15 1,705,259 +1.26(+0.45%)
Sep 05, 2023 283.55 286.60 278.64 278.89 2,540,038 -4.57(-1.61%)
Sep 01, 2023 282.03 284.28 280.89 283.46 2,359,546 +5.07(+1.82%)
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 1,686,183 -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 11,944,749 +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 2,714,407 +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%)
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.