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

Caterpillar (NY: CAT )

367.57 +2.18 (+0.60%)
Official Closing Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 23, 2024 364.87 366.35 361.50 365.39 1,803,911 -0.65(-0.18%)
Dec 20, 2024 358.50 371.49 357.24 366.04 5,141,963 +5.84(+1.62%)
Dec 19, 2024 368.44 369.57 360.01 360.20 1,656,581 -3.69(-1.01%)
Dec 18, 2024 378.70 381.15 363.03 363.89 2,819,770 -11.91(-3.17%)
Dec 17, 2024 376.03 378.89 373.83 375.80 2,138,161 -3.12(-0.82%)
Dec 16, 2024 381.77 382.31 377.76 378.92 1,320,607 -1.59(-0.42%)
Dec 13, 2024 380.60 382.89 378.89 380.51 2,035,065 -0.27(-0.07%)
Dec 12, 2024 389.05 389.87 380.15 380.78 1,804,265 -8.09(-2.08%)
Dec 11, 2024 390.48 391.35 387.43 388.87 1,650,966 +0.48(+0.12%)
Dec 10, 2024 390.72 395.47 385.61 388.39 2,250,384 -10.87(-2.72%)
Dec 09, 2024 402.54 409.71 398.44 399.26 1,739,074 +4.23(+1.07%)
Dec 06, 2024 398.15 399.74 392.74 395.03 1,331,102 +0.05(+0.01%)
Dec 05, 2024 400.50 401.43 394.21 394.98 1,304,135 -4.53(-1.13%)
Dec 04, 2024 398.57 401.47 396.13 399.51 1,193,826 +0.25(+0.06%)
Dec 03, 2024 403.52 405.53 396.60 399.26 1,713,968 -3.25(-0.81%)
Dec 02, 2024 407.46 408.14 400.79 402.51 1,548,476 -3.60(-0.89%)
Nov 29, 2024 407.33 411.19 405.00 406.11 1,962,114 +2.41(+0.60%)
Nov 27, 2024 408.39 412.12 403.24 403.70 1,371,924 -4.13(-1.01%)
Nov 26, 2024 403.65 408.41 401.76 407.83 1,796,579 +2.18(+0.54%)
Nov 25, 2024 400.00 407.15 400.00 405.65 4,396,363 +8.16(+2.05%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.