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

Caterpillar (NY: CAT )

338.26 +2.10 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Aug 9, 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 (%)
Aug 09, 2024 336.00 338.50 332.48 338.26 1,668,080 +2.10(+0.62%)
Aug 08, 2024 330.00 336.43 327.61 336.16 2,268,201 +10.36(+3.18%)
Aug 07, 2024 333.51 335.18 324.45 325.80 3,011,210 -0.64(-0.20%)
Aug 06, 2024 314.05 332.17 310.50 326.44 5,071,221 +9.64(+3.04%)
Aug 05, 2024 309.00 320.58 307.05 316.80 4,680,455 -4.07(-1.27%)
Aug 02, 2024 322.75 323.40 317.66 320.87 4,250,011 -10.65(-3.21%)
Aug 01, 2024 346.30 349.83 328.08 331.52 3,748,667 -14.68(-4.24%)
Jul 31, 2024 345.35 350.99 340.85 346.20 2,568,188 +4.48(+1.31%)
Jul 30, 2024 343.66 345.71 338.62 341.72 1,969,925 -2.81(-0.82%)
Jul 29, 2024 350.18 351.38 343.13 344.53 2,190,356 -5.95(-1.70%)
Jul 26, 2024 348.64 352.94 346.88 350.48 1,894,932 +6.18(+1.79%)
Jul 25, 2024 335.51 348.20 333.95 344.30 3,292,299 +8.26(+2.46%)
Jul 24, 2024 342.95 344.82 335.45 336.04 2,836,327 -8.13(-2.36%)
Jul 23, 2024 345.73 348.66 341.38 344.17 2,027,016 -3.70(-1.06%)
Jul 22, 2024 348.00 348.73 341.38 347.87 2,659,494 +1.65(+0.48%)
Jul 19, 2024 353.91 355.04 345.28 346.22 3,476,760 -8.37(-2.36%)
Jul 18, 2024 355.05 367.73 354.31 354.59 3,891,965 -1.76(-0.49%)
Jul 17, 2024 357.51 361.21 354.75 356.35 3,073,239 -2.77(-0.77%)
Jul 16, 2024 345.42 360.81 343.86 359.12 4,655,243 +14.75(+4.28%)
Jul 15, 2024 337.73 346.49 336.47 344.37 3,407,347 +10.14(+3.03%)
Jul 12, 2024 333.59 336.86 332.08 334.23 2,461,384 +4.44(+1.35%)
Jul 11, 2024 328.66 333.07 327.96 329.79 3,028,963 +2.64(+0.81%)
Jul 10, 2024 324.78 327.15 320.33 327.15 2,916,268 +2.41(+0.74%)
Jul 09, 2024 327.21 328.78 324.51 324.74 1,903,937 -2.99(-0.91%)
Jul 08, 2024 329.02 331.91 325.81 327.73 1,921,107 +0.71(+0.22%)
Jul 05, 2024 330.23 332.09 325.31 327.02 2,290,233 -2.25(-0.68%)
Jul 03, 2024 326.93 330.07 326.93 329.27 1,357,689 +2.84(+0.87%)
Jul 02, 2024 326.67 328.75 324.26 326.43 2,128,479 -1.31(-0.40%)
Jul 01, 2024 333.75 333.93 324.05 327.75 2,962,314 -4.00(-1.21%)
Jun 28, 2024 327.18 332.83 326.99 331.75 8,927,692 +5.62(+1.72%)
Jun 27, 2024 324.71 327.89 323.35 326.13 2,003,212 +0.73(+0.22%)
Jun 26, 2024 324.93 326.38 322.47 325.40 2,207,357 -0.67(-0.20%)
Jun 25, 2024 326.68 328.13 323.05 326.07 3,007,962 -2.59(-0.79%)
Jun 24, 2024 328.02 332.32 324.75 328.66 2,457,318 +2.15(+0.66%)
Jun 21, 2024 329.19 329.21 324.86 326.51 8,310,567 -1.29(-0.39%)
Jun 20, 2024 323.74 329.76 323.26 327.80 4,486,186 +3.97(+1.23%)
Jun 18, 2024 321.74 324.28 319.70 323.82 3,288,722 +2.73(+0.85%)
Jun 17, 2024 320.17 322.53 317.59 321.09 3,211,599 +0.93(+0.29%)
Jun 14, 2024 320.09 321.37 314.57 320.17 4,213,895 -4.87(-1.50%)
Jun 13, 2024 326.17 326.56 320.15 325.04 3,199,493 -2.36(-0.72%)
Jun 12, 2024 331.80 333.81 324.68 327.40 4,837,015 +1.41(+0.43%)
Jun 11, 2024 326.43 327.31 322.41 325.98 3,260,715 -2.29(-0.70%)
Jun 10, 2024 327.38 330.56 327.11 328.27 2,651,282 +0.67(+0.20%)
Jun 07, 2024 324.88 331.53 322.40 327.61 2,509,497 +0.65(+0.20%)
Jun 06, 2024 328.88 329.69 325.76 326.96 2,462,105 -1.16(-0.35%)
Jun 05, 2024 328.14 329.93 325.38 328.11 2,626,636 +1.87(+0.57%)
Jun 04, 2024 327.38 328.99 323.18 326.24 3,720,776 -3.78(-1.14%)
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.