Caterpillar (NY: CAT )

356.03 -1.77 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 356.50 369.23 355.75 356.03 3,876,179 -1.77(-0.49%)
Jul 17, 2024 358.97 362.69 356.20 357.80 3,060,774 -2.78(-0.77%)
Jul 16, 2024 346.83 362.28 345.26 360.58 4,636,361 +14.81(+4.28%)
Jul 15, 2024 339.10 347.90 337.84 345.77 3,393,527 +10.18(+3.03%)
Jul 12, 2024 334.95 338.23 333.43 335.59 2,451,401 +4.46(+1.35%)
Jul 11, 2024 330.00 334.43 329.30 331.13 3,016,678 +2.65(+0.81%)
Jul 10, 2024 326.10 328.48 321.64 328.48 2,904,440 +2.42(+0.74%)
Jul 09, 2024 328.54 330.12 325.83 326.06 1,896,215 -3.00(-0.91%)
Jul 08, 2024 330.36 333.26 327.14 329.06 1,913,315 +0.71(+0.22%)
Jul 05, 2024 331.57 333.44 326.63 328.35 2,280,944 -2.26(-0.68%)
Jul 03, 2024 328.26 331.41 328.26 330.61 1,352,183 +2.85(+0.87%)
Jul 02, 2024 328.00 330.09 325.58 327.76 2,119,846 -1.32(-0.40%)
Jul 01, 2024 335.11 335.29 325.37 329.08 2,950,299 -4.02(-1.21%)
Jun 28, 2024 328.51 334.19 328.32 333.10 8,891,481 +5.64(+1.72%)
Jun 27, 2024 326.03 329.23 324.67 327.46 1,995,087 +0.73(+0.22%)
Jun 26, 2024 326.25 327.71 323.78 326.73 2,198,404 -0.67(-0.20%)
Jun 25, 2024 328.01 329.47 324.37 327.40 2,995,762 -2.60(-0.79%)
Jun 24, 2024 329.36 333.67 326.07 330.00 2,447,351 +2.16(+0.66%)
Jun 21, 2024 330.53 330.55 326.18 327.84 8,276,859 -1.29(-0.39%)
Jun 20, 2024 325.06 331.10 324.58 329.13 4,467,990 +3.99(+1.23%)
Jun 18, 2024 323.05 325.60 321.00 325.14 3,275,383 +2.74(+0.85%)
Jun 17, 2024 321.47 323.84 318.88 322.40 3,198,573 +0.93(+0.29%)
Jun 14, 2024 321.39 322.68 315.85 321.47 4,196,804 -4.89(-1.50%)
Jun 13, 2024 327.50 327.89 321.45 326.36 3,186,516 -2.37(-0.72%)
Jun 12, 2024 333.15 335.17 326.00 328.73 4,817,396 +1.42(+0.43%)
Jun 11, 2024 327.76 328.64 323.73 327.31 3,247,490 -2.30(-0.70%)
Jun 10, 2024 328.71 331.91 328.44 329.61 2,640,529 +0.67(+0.20%)
Jun 07, 2024 326.20 332.88 323.72 328.94 2,499,319 +0.65(+0.20%)
Jun 06, 2024 330.22 331.03 327.09 328.29 2,452,119 -1.16(-0.35%)
Jun 05, 2024 329.48 331.27 326.70 329.45 2,615,983 +1.88(+0.57%)
Jun 04, 2024 328.71 330.33 324.50 327.57 3,705,685 -3.79(-1.14%)
Jun 03, 2024 340.87 341.40 325.75 331.36 3,878,325 -7.16(-2.12%)
May 31, 2024 339.34 340.88 335.06 338.52 8,322,465 -0.73(-0.22%)
May 30, 2024 338.47 344.55 338.47 339.25 2,745,920 +1.14(+0.34%)
May 29, 2024 345.00 345.31 337.72 338.11 3,038,553 -8.36(-2.41%)
May 28, 2024 348.00 349.23 344.40 346.47 2,264,008 -2.43(-0.70%)
May 24, 2024 352.64 353.91 346.68 348.90 2,636,535 -1.80(-0.51%)
May 23, 2024 360.40 361.34 348.79 350.70 2,748,982 -5.24(-1.47%)
May 22, 2024 358.50 359.20 352.56 355.94 2,104,290 -3.13(-0.87%)
May 21, 2024 362.26 363.24 357.50 359.07 1,840,804 -3.68(-1.01%)
May 20, 2024 356.40 364.43 354.77 362.75 2,247,867 +6.48(+1.82%)
May 17, 2024 352.97 356.41 351.56 356.27 2,110,175 +5.55(+1.58%)
May 16, 2024 356.75 358.77 349.61 350.72 2,830,399 -9.32(-2.59%)
May 15, 2024 361.47 363.31 358.12 360.04 1,912,959 +1.86(+0.52%)
May 14, 2024 357.72 360.61 357.03 358.18 1,563,437 +1.50(+0.42%)
May 13, 2024 354.80 358.55 354.37 356.68 2,050,598 +1.89(+0.53%)
May 10, 2024 355.00 357.51 353.52 354.79 2,210,789 +3.01(+0.86%)
May 09, 2024 345.92 352.88 345.43 351.78 3,208,576 +7.28(+2.11%)
May 08, 2024 340.00 346.27 338.74 344.50 2,260,484 -0.50(-0.14%)
May 07, 2024 344.47 348.54 343.39 345.00 1,965,710 +2.90(+0.85%)
May 06, 2024 340.87 342.55 339.70 342.10 1,653,703 +5.35(+1.59%)
May 03, 2024 338.09 341.61 334.98 336.75 1,983,089 +1.31(+0.39%)
May 02, 2024 333.52 336.16 329.25 335.44 2,507,664 +4.37(+1.32%)
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.