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

Caterpillar (NY: CAT )

368.82 -4.49 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2024 345.61 346.36 331.77 333.21 4,218,381 -15.17(-4.35%)
Apr 29, 2024 342.58 349.53 342.58 348.38 2,222,495 +6.39(+1.87%)
Apr 26, 2024 337.07 344.10 336.96 341.99 3,338,172 +5.36(+1.59%)
Apr 25, 2024 329.10 340.55 328.98 336.63 6,484,767 -25.42(-7.02%)
Apr 24, 2024 362.47 366.68 357.44 362.05 3,043,641 +0.27(+0.07%)
Apr 23, 2024 358.54 364.04 357.58 361.78 1,817,875 +5.62(+1.58%)
Apr 22, 2024 354.66 360.53 351.81 356.16 2,093,700 +2.94(+0.83%)
Apr 19, 2024 356.84 359.49 350.71 353.22 2,941,523 -1.96(-0.55%)
Apr 18, 2024 358.38 360.69 353.44 355.18 2,399,017 -0.39(-0.11%)
Apr 17, 2024 359.87 360.12 350.17 355.57 2,331,433 -1.55(-0.43%)
Apr 16, 2024 360.23 360.67 354.44 357.12 2,533,503 -4.00(-1.11%)
Apr 15, 2024 370.11 371.59 359.33 361.12 2,187,536 -1.71(-0.47%)
Apr 12, 2024 365.81 369.98 359.90 362.82 2,088,900 -6.30(-1.71%)
Apr 11, 2024 369.77 370.50 364.08 369.13 2,555,377 -0.09(-0.02%)
Apr 10, 2024 363.39 369.76 361.59 369.21 2,164,645 +0.17(+0.05%)
Apr 09, 2024 372.15 374.27 362.70 369.05 2,058,624 -1.56(-0.42%)
Apr 08, 2024 376.20 379.08 370.03 370.60 2,710,265 -5.79(-1.54%)
Apr 05, 2024 369.64 378.08 368.94 376.39 2,084,261 +9.44(+2.57%)
Apr 04, 2024 374.47 378.11 366.05 366.95 2,511,191 -5.95(-1.60%)
Apr 03, 2024 362.69 373.18 361.80 372.91 2,643,704 +10.88(+3.00%)
Apr 02, 2024 359.53 362.19 358.71 362.03 1,983,955 +1.08(+0.30%)
Apr 01, 2024 364.66 365.11 359.86 360.95 1,968,504 -2.67(-0.73%)
Mar 28, 2024 361.82 364.40 363.83 363.62 2,045,306 +1.77(+0.49%)
Mar 27, 2024 355.97 362.01 355.13 361.85 2,280,266 +8.20(+2.32%)
Mar 26, 2024 353.73 356.83 353.27 353.65 1,649,955 +0.44(+0.12%)
Mar 25, 2024 354.22 356.12 352.31 353.22 1,788,243 -2.14(-0.60%)
Mar 22, 2024 361.80 362.71 355.11 355.36 2,067,857 -6.40(-1.77%)
Mar 21, 2024 354.93 362.40 353.98 361.76 2,641,351 +8.05(+2.28%)
Mar 20, 2024 348.43 355.43 345.47 353.71 2,583,123 +2.53(+0.72%)
Mar 19, 2024 348.90 351.28 346.94 351.18 2,224,711 +1.98(+0.57%)
Mar 18, 2024 345.41 350.63 345.19 349.20 2,547,372 +4.89(+1.42%)
Mar 15, 2024 340.34 344.62 338.53 344.31 4,440,083 +5.01(+1.48%)
Mar 14, 2024 341.91 344.18 336.34 339.30 2,126,406 +0.40(+0.12%)
Mar 13, 2024 335.55 340.47 334.80 338.90 1,832,911 +4.25(+1.27%)
Mar 12, 2024 332.71 335.79 330.19 334.65 1,658,862 +2.25(+0.68%)
Mar 11, 2024 334.41 335.61 328.99 332.40 1,882,443 -4.19(-1.24%)
Mar 08, 2024 339.44 341.86 335.51 336.59 2,325,267 -1.02(-0.30%)
Mar 07, 2024 335.91 339.71 335.83 337.61 1,745,455 +4.55(+1.37%)
Mar 06, 2024 333.67 335.14 331.60 333.06 1,554,247 +2.08(+0.63%)
Mar 05, 2024 332.85 336.39 329.19 330.97 2,045,343 -5.08(-1.51%)
Mar 04, 2024 333.02 337.65 332.22 336.05 1,562,950 +1.94(+0.58%)
Mar 01, 2024 331.44 335.18 331.04 334.12 1,854,666 +2.72(+0.82%)
Feb 29, 2024 328.46 332.32 327.57 331.40 2,720,088 +4.37(+1.34%)
Feb 28, 2024 324.88 329.13 324.48 327.03 1,482,452 +1.92(+0.59%)
Feb 27, 2024 324.47 325.43 321.29 325.12 1,653,302 +2.23(+0.69%)
Feb 26, 2024 321.17 324.73 319.78 322.88 1,662,747 +1.49(+0.46%)
Feb 23, 2024 320.52 322.59 319.58 321.39 1,587,409 +1.78(+0.56%)
Feb 22, 2024 318.54 320.89 317.88 319.62 1,889,120 +4.91(+1.56%)
Feb 21, 2024 310.50 315.38 310.50 314.71 1,793,457 +3.37(+1.08%)
Feb 20, 2024 314.83 316.55 310.34 311.33 2,721,972 -8.11(-2.54%)
Feb 16, 2024 321.24 325.78 318.97 319.44 2,532,822 -1.15(-0.36%)
Feb 15, 2024 313.53 320.73 313.04 320.59 2,388,101 +6.31(+2.01%)
Feb 14, 2024 313.58 315.41 311.56 314.28 1,906,039 +3.84(+1.24%)
Feb 13, 2024 313.37 313.57 308.40 310.44 3,093,907 -8.72(-2.73%)
Feb 12, 2024 314.78 320.61 314.08 319.16 2,502,252 +4.44(+1.41%)
Feb 09, 2024 319.53 319.86 313.15 314.73 2,845,011 -4.80(-1.50%)
Feb 08, 2024 322.18 323.93 318.95 319.53 2,001,074 -1.58(-0.49%)
Feb 07, 2024 320.46 325.31 318.64 321.11 3,227,485 +0.86(+0.27%)
Feb 06, 2024 320.71 324.92 316.62 320.24 2,847,606 +1.31(+0.41%)
Feb 05, 2024 332.30 332.30 313.49 318.93 6,605,725 +6.26(+2.00%)
Feb 02, 2024 304.64 314.94 303.65 312.67 4,697,534 +7.34(+2.40%)
Feb 01, 2024 300.91 305.71 299.62 305.33 3,220,107 +7.32(+2.46%)
Jan 31, 2024 303.23 303.40 297.63 298.01 2,833,729 -4.42(-1.46%)
Jan 30, 2024 298.20 303.38 298.20 302.42 2,166,783 +1.50(+0.50%)
Jan 29, 2024 296.73 301.37 295.17 300.92 2,117,268 +3.79(+1.28%)
Jan 26, 2024 298.69 300.65 296.37 297.13 2,943,059 -1.33(-0.45%)
Jan 25, 2024 291.74 300.98 290.88 298.46 4,677,270 +10.01(+3.47%)
Jan 24, 2024 288.61 290.37 286.13 288.45 2,785,538 +1.84(+0.64%)
Jan 23, 2024 288.27 290.63 285.31 286.61 1,881,721 +0.16(+0.06%)
Jan 22, 2024 283.90 288.36 283.90 286.45 2,088,219 +3.36(+1.19%)
Jan 19, 2024 280.15 283.88 276.81 283.09 3,140,082 +4.64(+1.67%)
Jan 18, 2024 276.59 279.07 274.26 278.45 2,509,608 +3.23(+1.17%)
Jan 17, 2024 275.41 278.56 273.55 275.22 3,835,808 -8.50(-2.99%)
Jan 16, 2024 285.34 286.65 282.10 283.71 3,178,543 -3.14(-1.09%)
Jan 12, 2024 291.65 292.21 285.39 286.85 1,979,948 -1.63(-0.56%)
Jan 11, 2024 290.99 291.97 285.87 288.48 1,965,193 -1.27(-0.44%)
Jan 10, 2024 288.57 290.94 287.89 289.76 2,073,374 +1.05(+0.36%)
Jan 09, 2024 285.69 288.77 284.47 288.71 1,998,963 +0.04(+0.01%)
Jan 08, 2024 284.04 289.10 281.75 288.67 2,398,748 +3.28(+1.15%)
Jan 05, 2024 282.74 287.44 281.97 285.39 2,718,083 +2.80(+0.99%)
Jan 04, 2024 280.93 284.69 280.31 282.60 3,032,294 +1.78(+0.63%)
Jan 03, 2024 284.86 285.39 279.85 280.82 3,080,755 -8.31(-2.87%)
Jan 02, 2024 289.84 293.01 287.78 289.12 2,462,898 -2.92(-1.00%)
Dec 29, 2023 293.21 294.58 289.61 292.05 2,329,175 -1.19(-0.41%)
Dec 28, 2023 293.46 295.54 292.41 293.24 2,295,496 -1.23(-0.42%)
Dec 27, 2023 292.01 295.49 291.12 294.47 1,899,448 +2.46(+0.84%)
Dec 26, 2023 288.02 293.45 287.44 292.01 2,043,737 +5.21(+1.82%)
Dec 22, 2023 286.75 289.24 285.37 286.80 2,869,109 +0.29(+0.10%)
Dec 21, 2023 286.35 287.17 283.09 286.52 3,249,555 +0.36(+0.12%)
Dec 20, 2023 288.35 294.62 285.97 286.16 3,864,611 -3.21(-1.11%)
Dec 19, 2023 283.29 289.44 282.67 289.37 3,704,320 +7.16(+2.54%)
Dec 18, 2023 283.23 285.34 281.08 282.21 2,724,741 -0.03(-0.01%)
Dec 15, 2023 276.67 283.34 276.55 282.24 7,412,003 +0.56(+0.20%)
Dec 14, 2023 269.11 281.96 267.24 281.68 6,828,480 +16.99(+6.42%)
Dec 13, 2023 258.20 264.94 256.10 264.69 3,753,205 +6.46(+2.50%)
Dec 12, 2023 256.81 259.27 255.95 258.23 2,404,404 +0.50(+0.20%)
Dec 11, 2023 256.66 259.03 256.32 257.72 2,934,283 +1.40(+0.55%)
Dec 08, 2023 254.23 258.44 253.85 256.32 3,298,758 +2.06(+0.81%)
Dec 07, 2023 254.06 256.20 252.68 254.26 2,165,723 +1.42(+0.56%)
Dec 06, 2023 253.65 257.81 252.44 252.84 3,677,608 +0.77(+0.31%)
Dec 05, 2023 250.67 254.05 250.67 252.06 2,715,421 +0.44(+0.17%)
Dec 04, 2023 250.46 252.40 249.33 251.63 3,065,972 -1.99(-0.78%)
Dec 01, 2023 248.82 254.29 247.94 253.62 3,777,758 +5.97(+2.41%)
Nov 30, 2023 247.97 248.42 244.80 247.65 3,249,985 +1.25(+0.51%)
Nov 29, 2023 246.62 248.50 245.27 246.39 2,252,287 +1.93(+0.79%)
Nov 28, 2023 244.71 245.82 243.00 244.47 2,176,578 +0.11(+0.04%)
Nov 27, 2023 243.94 245.17 243.30 244.36 1,764,876 +0.03(+0.01%)
Nov 24, 2023 243.73 245.85 243.68 244.33 994,418 +1.33(+0.55%)
Nov 22, 2023 238.88 244.60 238.85 243.00 3,638,649 -3.36(-1.36%)
Nov 21, 2023 246.38 246.79 245.28 246.35 1,786,710 -1.03(-0.42%)
Nov 20, 2023 249.52 249.80 245.61 247.38 2,694,404 -2.59(-1.04%)
Nov 17, 2023 247.03 251.15 246.94 249.97 3,480,853 +4.80(+1.96%)
Nov 16, 2023 247.43 249.82 243.58 245.17 2,655,259 -2.84(-1.15%)
Nov 15, 2023 246.46 249.83 245.56 248.01 3,786,266 +3.19(+1.30%)
Nov 14, 2023 243.73 246.49 241.69 244.82 3,483,509 +6.11(+2.56%)
Nov 13, 2023 235.95 240.33 235.95 238.71 2,891,807 +1.97(+0.83%)
Nov 10, 2023 232.46 237.21 231.75 236.74 2,558,723 +5.46(+2.36%)
Nov 09, 2023 234.53 236.35 230.96 231.28 2,742,407 -0.66(-0.29%)
Nov 08, 2023 233.11 234.88 231.57 231.94 2,562,830 -0.10(-0.04%)
Nov 07, 2023 231.71 234.24 230.71 232.04 4,124,169 -3.32(-1.41%)
Nov 06, 2023 238.55 239.94 233.47 235.36 2,922,825 -2.44(-1.03%)
Nov 03, 2023 238.55 241.25 235.26 237.80 3,978,185 +1.61(+0.68%)
Nov 02, 2023 232.91 236.66 230.03 236.19 7,845,532 +7.20(+3.14%)
Nov 01, 2023 222.35 229.80 221.18 228.99 4,993,547 +5.71(+2.56%)
Oct 31, 2023 224.86 227.72 221.02 223.28 12,235,223 -15.91(-6.65%)
Oct 30, 2023 237.99 240.62 236.25 239.19 4,529,650 +3.56(+1.51%)
Oct 27, 2023 240.07 240.93 234.95 235.64 3,269,999 -3.82(-1.60%)
Oct 26, 2023 242.52 243.71 237.47 239.46 3,906,917 -2.48(-1.03%)
Oct 25, 2023 246.81 247.70 241.50 241.94 2,573,265 -4.55(-1.85%)
Oct 24, 2023 247.19 248.64 244.22 246.49 2,333,287 +2.20(+0.90%)
Oct 23, 2023 244.60 248.53 243.54 244.29 3,232,688 -1.86(-0.75%)
Oct 20, 2023 248.23 250.38 245.12 246.15 3,141,965 -2.36(-0.95%)
Oct 19, 2023 253.44 255.50 247.40 248.51 3,916,163 -6.22(-2.44%)
Oct 18, 2023 263.85 264.34 254.27 254.73 4,331,895 -13.20(-4.93%)
Oct 17, 2023 263.93 270.79 263.93 267.93 2,147,293 +1.83(+0.69%)
Oct 16, 2023 267.40 269.23 264.91 266.10 1,708,181 +2.80(+1.06%)
Oct 13, 2023 265.80 269.19 261.49 263.30 1,952,479 -1.64(-0.62%)
Oct 12, 2023 269.06 269.06 261.58 264.94 1,944,042 -3.17(-1.18%)
Oct 11, 2023 268.79 269.65 265.22 268.10 1,565,107 -0.37(-0.14%)
Oct 10, 2023 267.93 270.33 267.12 268.48 2,044,478 +1.88(+0.70%)
Oct 09, 2023 261.43 266.90 260.06 266.60 1,668,774 +5.17(+1.98%)
Oct 06, 2023 257.04 263.77 253.79 261.43 2,333,905 +5.15(+2.01%)
Oct 05, 2023 259.33 261.33 255.92 256.28 2,685,628 -4.16(-1.60%)
Oct 04, 2023 262.87 263.18 258.23 260.44 3,022,469 -3.87(-1.46%)
Oct 03, 2023 266.51 268.84 262.90 264.31 2,226,550 -2.70(-1.01%)
Oct 02, 2023 267.92 272.01 265.56 267.01 1,809,420 -1.26(-0.47%)
Sep 29, 2023 274.24 274.71 266.66 268.27 2,299,401 -3.18(-1.17%)
Sep 28, 2023 268.75 273.43 267.50 271.45 2,029,750 +3.47(+1.29%)
Sep 27, 2023 266.30 269.48 264.54 267.99 2,026,817 +3.13(+1.18%)
Sep 26, 2023 266.45 268.68 264.49 264.85 1,787,247 -4.67(-1.73%)
Sep 25, 2023 266.06 269.64 268.23 269.52 1,279,651 +1.19(+0.44%)
Sep 22, 2023 267.30 270.33 266.90 268.33 1,738,697 +1.01(+0.38%)
Sep 21, 2023 271.42 271.42 266.89 267.32 2,318,279 -6.47(-2.36%)
Sep 20, 2023 276.62 281.63 273.26 273.78 2,423,362 -1.04(-0.38%)
Sep 19, 2023 275.23 278.59 272.84 274.82 2,357,309 -1.25(-0.45%)
Sep 18, 2023 274.23 277.85 274.02 276.07 1,386,722 +1.76(+0.64%)
Sep 15, 2023 276.99 276.99 272.52 274.31 5,027,993 -3.35(-1.21%)
Sep 14, 2023 274.17 278.27 273.02 277.66 2,706,780 +6.52(+2.41%)
Sep 13, 2023 275.36 277.84 268.30 271.14 2,156,526 -5.79(-2.09%)
Sep 12, 2023 275.40 279.78 274.97 276.93 1,615,338 -0.24(-0.09%)
Sep 11, 2023 279.63 280.06 275.10 277.16 1,541,759 -0.23(-0.08%)
Sep 08, 2023 276.69 278.48 274.28 277.39 1,263,165 +0.84(+0.30%)
Sep 07, 2023 276.06 278.57 272.84 276.55 1,621,461 -1.44(-0.52%)
Sep 06, 2023 275.56 279.54 274.20 278.00 1,718,445 +1.25(+0.45%)
Sep 05, 2023 281.38 284.39 276.50 276.75 2,559,679 -4.54(-1.61%)
Sep 01, 2023 279.87 282.10 278.74 281.29 2,377,792 +5.03(+1.82%)
Aug 31, 2023 278.73 279.87 275.97 276.26 2,624,562 -1.18(-0.42%)
Aug 30, 2023 275.18 278.89 274.96 277.44 1,456,166 +2.26(+0.82%)
Aug 29, 2023 270.24 275.28 268.69 275.18 2,101,992 +5.15(+1.91%)
Aug 28, 2023 268.76 272.20 268.30 270.03 1,578,149 +2.19(+0.82%)
Aug 25, 2023 266.81 268.88 264.17 267.84 1,314,442 +3.20(+1.21%)
Aug 24, 2023 266.89 269.93 264.54 264.63 1,458,938 -3.66(-1.37%)
Aug 23, 2023 265.62 269.02 264.45 268.30 1,707,465 +2.78(+1.05%)
Aug 22, 2023 269.19 269.38 265.00 265.52 1,699,221 -2.51(-0.93%)
Aug 21, 2023 269.99 271.45 264.14 268.02 2,246,492 -1.03(-0.38%)
Aug 18, 2023 268.28 270.91 266.41 269.06 2,577,728 -1.35(-0.50%)
Aug 17, 2023 272.22 274.71 269.90 270.40 2,579,182 +0.65(+0.24%)
Aug 16, 2023 272.20 276.83 269.34 269.75 2,880,742 -2.81(-1.03%)
Aug 15, 2023 277.62 277.74 272.25 272.56 2,638,767 -7.05(-2.52%)
Aug 14, 2023 279.14 280.65 276.40 279.61 2,232,824 -0.67(-0.24%)
Aug 11, 2023 279.02 281.08 277.71 280.28 1,907,323 +1.38(+0.49%)
Aug 10, 2023 279.56 282.68 276.32 278.90 2,693,863 -0.70(-0.25%)
Aug 09, 2023 279.73 282.14 278.96 279.60 3,142,954 +1.61(+0.58%)
Aug 08, 2023 273.18 279.03 270.02 277.99 2,563,573 +1.22(+0.44%)
Aug 07, 2023 272.32 277.07 271.11 276.77 2,480,493 +5.12(+1.88%)
Aug 04, 2023 278.29 278.59 270.59 271.65 3,956,742 -4.92(-1.78%)
Aug 03, 2023 280.59 282.95 276.18 276.57 4,829,073 -6.01(-2.13%)
Aug 02, 2023 282.76 288.79 281.13 282.59 6,400,549 -1.06(-0.37%)
Aug 01, 2023 268.02 283.78 265.81 283.65 12,037,109 +23.07(+8.86%)
Jul 31, 2023 258.20 260.62 257.13 260.57 3,634,523 +4.66(+1.82%)
Jul 28, 2023 255.43 258.42 254.50 255.92 2,141,970 +2.09(+0.82%)
Jul 27, 2023 254.48 256.58 252.37 253.82 2,324,693 -0.02(-0.01%)
Jul 26, 2023 256.02 257.99 252.79 253.84 2,668,641 -3.68(-1.43%)
Jul 25, 2023 255.59 259.31 254.94 257.52 2,051,323 +2.64(+1.04%)
Jul 24, 2023 253.82 257.89 253.63 254.88 2,234,060 +1.69(+0.67%)
Jul 21, 2023 257.21 257.22 253.05 253.19 2,289,523 -3.38(-1.32%)
Jul 20, 2023 259.59 260.80 255.93 256.57 2,138,699 -1.63(-0.63%)
Jul 19, 2023 255.63 258.36 255.20 258.20 2,820,199 +0.24(+0.09%)
Jul 18, 2023 251.92 258.30 251.23 257.96 3,920,173 +6.21(+2.47%)
Jul 17, 2023 248.63 253.11 246.42 251.75 2,735,397 +1.80(+0.72%)
Jul 14, 2023 250.79 250.79 247.30 249.95 1,980,916 -0.23(-0.09%)
Jul 13, 2023 248.92 250.77 247.14 250.19 1,993,669 +2.21(+0.89%)
Jul 12, 2023 249.83 251.93 245.87 247.98 3,054,030 +0.73(+0.30%)
Jul 11, 2023 244.30 248.83 244.30 247.24 3,368,979 +3.95(+1.62%)
Jul 10, 2023 239.09 243.83 238.68 243.29 2,840,262 +3.55(+1.48%)
Jul 07, 2023 234.87 242.31 234.79 239.74 2,969,813 +4.50(+1.91%)
Jul 06, 2023 237.37 238.46 233.54 235.25 3,151,156 -4.16(-1.74%)
Jul 05, 2023 239.57 242.01 238.71 239.40 1,861,934 -2.45(-1.01%)
Jul 03, 2023 240.50 242.88 239.83 241.85 1,069,456 +1.25(+0.52%)
Jun 30, 2023 241.10 241.46 238.48 240.59 2,431,909 +1.77(+0.74%)
Jun 29, 2023 236.58 241.39 236.02 238.82 2,116,955 +2.32(+0.98%)
Jun 28, 2023 233.99 236.68 232.59 236.51 2,249,787 +1.15(+0.49%)
Jun 27, 2023 232.22 235.50 230.10 235.35 2,334,663 +3.66(+1.58%)
Jun 26, 2023 230.24 234.31 229.91 231.70 1,787,155 +2.45(+1.07%)
Jun 23, 2023 229.24 230.63 226.15 229.24 3,456,775 -2.84(-1.22%)
Jun 22, 2023 234.90 235.64 230.72 232.08 2,478,266 -4.05(-1.71%)
Jun 21, 2023 233.54 239.82 232.75 236.13 2,956,770 +0.32(+0.14%)
Jun 20, 2023 236.96 237.82 235.22 235.80 3,047,449 -4.03(-1.68%)
Jun 16, 2023 243.87 245.33 239.54 239.83 5,380,470 -2.35(-0.97%)
Jun 15, 2023 238.59 242.87 238.08 242.18 2,806,285 +32.15(+15.31%)
May 08, 2023 211.64 213.28 208.89 210.03 2,468,616 -0.29(-0.14%)
May 05, 2023 208.85 210.90 207.69 210.32 2,778,142 +4.61(+2.24%)
May 04, 2023 211.26 212.12 204.69 205.72 3,283,420 -5.14(-2.44%)
May 03, 2023 210.86 214.31 210.86 210.86 2,694,747 +0.48(+0.23%)
May 02, 2023 212.30 212.30 205.92 210.38 2,922,122 -2.07(-0.98%)
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.