Skip to main content

Caterpillar (NY: CAT )

365.63 -6.35 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 368.64 372.84 362.68 365.63 2,072,800 -6.35(-1.71%)
Apr 11, 2024 372.63 373.37 366.90 371.98 2,535,769 -0.09(-0.02%)
Apr 10, 2024 366.20 372.62 364.39 372.07 2,148,035 +0.17(+0.05%)
Apr 09, 2024 375.03 377.16 365.51 371.90 2,042,828 -1.57(-0.42%)
Apr 08, 2024 379.11 382.01 372.89 373.47 2,689,469 -5.83(-1.54%)
Apr 05, 2024 372.50 381.00 371.79 379.30 2,068,268 +9.51(+2.57%)
Apr 04, 2024 377.37 381.03 368.88 369.79 2,491,922 -6.00(-1.60%)
Apr 03, 2024 365.49 376.07 364.60 375.79 2,623,418 +10.96(+3.00%)
Apr 02, 2024 362.31 364.99 361.48 364.83 1,968,732 +1.09(+0.30%)
Apr 01, 2024 367.48 367.93 362.64 363.74 1,953,399 -2.69(-0.73%)
Mar 28, 2024 364.62 367.22 366.64 366.43 2,029,612 +1.78(+0.49%)
Mar 27, 2024 358.72 364.81 357.88 364.65 2,262,769 +8.26(+2.32%)
Mar 26, 2024 356.46 359.59 356.00 356.39 1,637,295 +0.44(+0.12%)
Mar 25, 2024 356.96 358.87 355.03 355.95 1,774,522 -2.16(-0.60%)
Mar 22, 2024 364.60 365.52 357.86 358.11 2,051,990 -6.45(-1.77%)
Mar 21, 2024 357.67 365.20 356.72 364.56 2,621,083 +8.11(+2.28%)
Mar 20, 2024 351.12 358.18 348.14 356.45 2,563,302 +2.55(+0.72%)
Mar 19, 2024 351.60 354.00 349.62 353.90 2,207,640 +2.00(+0.57%)
Mar 18, 2024 348.08 353.34 347.86 351.90 2,527,826 +4.93(+1.42%)
Mar 15, 2024 342.97 347.29 341.15 346.97 4,406,013 +5.05(+1.48%)
Mar 14, 2024 344.55 346.84 338.94 341.92 2,110,090 +0.40(+0.12%)
Mar 13, 2024 338.14 343.10 337.39 341.52 1,818,847 +4.28(+1.27%)
Mar 12, 2024 335.28 338.39 332.74 337.24 1,646,133 +2.27(+0.68%)
Mar 11, 2024 337.00 338.20 331.53 334.97 1,867,999 -4.22(-1.24%)
Mar 08, 2024 342.07 344.50 338.10 339.19 2,307,425 -1.03(-0.30%)
Mar 07, 2024 338.51 342.34 338.43 340.22 1,732,062 +4.59(+1.37%)
Mar 06, 2024 336.25 337.73 334.16 335.63 1,542,321 +2.10(+0.63%)
Mar 05, 2024 335.42 338.99 331.74 333.53 2,029,649 -5.12(-1.51%)
Mar 04, 2024 335.60 340.26 334.79 338.65 1,550,957 +1.95(+0.58%)
Mar 01, 2024 334.00 337.77 333.60 336.70 1,840,435 +2.74(+0.82%)
Feb 29, 2024 331.00 334.89 330.10 333.96 2,699,216 +4.40(+1.34%)
Feb 28, 2024 327.39 331.68 326.99 329.56 1,471,077 +1.93(+0.59%)
Feb 27, 2024 326.98 327.94 323.77 327.63 1,640,616 +2.25(+0.69%)
Feb 26, 2024 323.65 327.24 322.25 325.38 1,649,989 +1.50(+0.46%)
Feb 23, 2024 323.00 325.08 322.05 323.88 1,575,229 +1.79(+0.56%)
Feb 22, 2024 321.00 323.37 320.41 322.09 1,874,625 +4.95(+1.56%)
Feb 21, 2024 312.90 317.82 312.90 317.14 1,779,696 +3.40(+1.08%)
Feb 20, 2024 317.26 319.00 312.74 313.74 2,701,086 -8.17(-2.54%)
Feb 16, 2024 323.72 328.30 321.44 321.91 2,513,387 -1.16(-0.36%)
Feb 15, 2024 315.95 323.21 315.46 323.07 2,369,777 +6.36(+2.01%)
Feb 14, 2024 316.01 317.85 313.97 316.71 1,891,414 +3.87(+1.24%)
Feb 13, 2024 315.79 316.00 310.79 312.84 3,070,167 -8.79(-2.73%)
Feb 12, 2024 317.21 323.09 316.51 321.63 2,483,052 +4.47(+1.41%)
Feb 09, 2024 322.00 322.33 315.57 317.16 2,823,181 -4.84(-1.50%)
Feb 08, 2024 324.67 326.43 321.42 322.00 1,985,720 -1.59(-0.49%)
Feb 07, 2024 322.94 327.82 321.10 323.59 3,202,721 +0.87(+0.27%)
Feb 06, 2024 323.19 327.43 319.07 322.72 2,825,756 +1.32(+0.41%)
Feb 05, 2024 334.87 334.87 315.91 321.40 6,555,037 +6.31(+2.00%)
Feb 02, 2024 307.00 317.37 306.00 315.09 4,661,489 +7.40(+2.41%)
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.