Skip to main content

Caterpillar (NY: CAT )

354.66 -1.97 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 358.29 360.95 352.14 354.66 2,929,592 -1.97(-0.55%)
Apr 18, 2024 359.84 362.16 354.87 356.63 2,389,287 -0.39(-0.11%)
Apr 17, 2024 361.33 361.59 351.60 357.02 2,321,977 -1.55(-0.43%)
Apr 16, 2024 361.70 362.13 355.88 358.57 2,523,227 -4.02(-1.11%)
Apr 15, 2024 371.62 373.10 360.80 362.59 2,178,664 -1.71(-0.47%)
Apr 12, 2024 367.30 371.49 361.36 364.30 2,080,428 -6.33(-1.71%)
Apr 11, 2024 371.28 372.01 365.57 370.63 2,545,012 -0.09(-0.02%)
Apr 10, 2024 364.87 371.27 363.07 370.72 2,155,865 +0.17(+0.05%)
Apr 09, 2024 373.67 375.79 364.18 370.55 2,050,274 -1.56(-0.42%)
Apr 08, 2024 377.73 380.62 371.54 372.11 2,699,272 -5.81(-1.54%)
Apr 05, 2024 371.15 379.62 370.44 377.92 2,075,807 +9.48(+2.57%)
Apr 04, 2024 376.00 379.65 367.54 368.45 2,501,005 -5.98(-1.60%)
Apr 03, 2024 364.16 374.70 363.28 374.43 2,632,981 +10.92(+3.00%)
Apr 02, 2024 360.99 363.66 360.17 363.50 1,975,908 +1.09(+0.30%)
Apr 01, 2024 366.14 366.59 361.32 362.42 1,960,519 -2.68(-0.73%)
Mar 28, 2024 363.30 365.89 365.31 365.10 2,037,010 +1.77(+0.49%)
Mar 27, 2024 357.42 363.49 356.58 363.33 2,271,017 +8.23(+2.32%)
Mar 26, 2024 355.17 358.28 354.71 355.10 1,643,263 +0.44(+0.12%)
Mar 25, 2024 355.66 357.57 353.74 354.66 1,780,990 -2.15(-0.60%)
Mar 22, 2024 363.28 364.19 356.56 356.81 2,059,470 -6.43(-1.77%)
Mar 21, 2024 356.37 363.87 355.42 363.24 2,630,637 +8.08(+2.28%)
Mar 20, 2024 349.85 356.88 346.88 355.15 2,572,645 +2.54(+0.72%)
Mar 19, 2024 350.32 352.71 348.35 352.62 2,215,687 +1.99(+0.57%)
Mar 18, 2024 346.82 352.06 346.60 350.62 2,537,040 +4.91(+1.42%)
Mar 15, 2024 341.72 346.03 339.91 345.71 4,422,074 +5.03(+1.48%)
Mar 14, 2024 343.30 345.58 337.71 340.68 2,117,781 +0.40(+0.12%)
Mar 13, 2024 336.91 341.85 336.17 340.28 1,825,477 +4.26(+1.27%)
Mar 12, 2024 334.06 337.16 331.53 336.01 1,652,133 +2.26(+0.68%)
Mar 11, 2024 335.78 336.98 330.33 333.75 1,874,808 -4.21(-1.24%)
Mar 08, 2024 340.83 343.25 336.87 337.96 2,315,836 -1.03(-0.30%)
Mar 07, 2024 337.28 341.10 337.20 338.98 1,738,375 +4.57(+1.37%)
Mar 06, 2024 335.03 336.50 332.95 334.41 1,547,943 +2.09(+0.63%)
Mar 05, 2024 334.20 337.76 330.54 332.32 2,037,047 -5.10(-1.51%)
Mar 04, 2024 334.38 339.02 333.57 337.42 1,556,610 +1.94(+0.58%)
Mar 01, 2024 332.79 336.54 332.39 335.48 1,847,143 +2.73(+0.82%)
Feb 29, 2024 329.80 333.67 328.90 332.75 2,709,055 +4.38(+1.34%)
Feb 28, 2024 326.20 330.48 325.80 328.36 1,476,439 +1.92(+0.59%)
Feb 27, 2024 325.79 326.75 322.59 326.44 1,646,596 +2.24(+0.69%)
Feb 26, 2024 322.47 326.05 321.08 324.20 1,656,003 +1.49(+0.46%)
Feb 23, 2024 321.83 323.90 320.88 322.70 1,580,971 +1.78(+0.56%)
Feb 22, 2024 319.83 322.20 319.25 320.92 1,881,458 +4.93(+1.56%)
Feb 21, 2024 311.76 316.67 311.76 315.99 1,786,183 +3.39(+1.08%)
Feb 20, 2024 316.11 317.84 311.60 312.60 2,710,932 -8.14(-2.54%)
Feb 16, 2024 322.54 327.11 320.27 320.74 2,522,549 -1.16(-0.36%)
Feb 15, 2024 314.80 322.04 314.31 321.90 2,378,415 +6.34(+2.01%)
Feb 14, 2024 314.86 316.70 312.83 315.56 1,898,308 +3.86(+1.24%)
Feb 13, 2024 314.64 314.85 309.66 311.70 3,081,358 -8.76(-2.73%)
Feb 12, 2024 316.06 321.92 315.36 320.46 2,492,103 +4.45(+1.41%)
Feb 09, 2024 320.83 321.16 314.42 316.01 2,833,472 -4.82(-1.50%)
Feb 08, 2024 323.49 325.24 320.25 320.83 1,992,958 -1.58(-0.49%)
Feb 07, 2024 321.77 326.63 319.93 322.42 3,214,395 +0.87(+0.27%)
Feb 06, 2024 322.02 326.24 317.91 321.55 2,836,056 +1.31(+0.41%)
Feb 05, 2024 333.65 333.65 314.76 320.23 6,578,931 +6.29(+2.00%)
Feb 02, 2024 305.88 316.22 304.88 313.95 4,678,481 +7.37(+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.