Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Caterpillar
(NY:
CAT
)
354.79
+3.01 (+0.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
319.18
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
3,214,394
+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%)
Feb 01, 2024
302.14
306.95
300.84
306.57
3,207,046
+7.35(+2.46%)
Jan 31, 2024
304.46
304.64
298.84
299.22
2,822,235
-4.43(-1.46%)
Jan 30, 2024
299.42
304.62
299.42
303.65
2,157,994
+1.50(+0.50%)
Jan 29, 2024
297.93
302.60
296.37
302.15
2,108,680
+3.81(+1.28%)
Jan 26, 2024
299.91
301.88
297.57
298.34
2,931,121
-1.34(-0.45%)
Jan 25, 2024
292.93
302.21
292.06
299.68
4,658,299
+10.05(+3.47%)
Jan 24, 2024
289.78
291.55
287.29
289.62
2,774,240
+1.84(+0.64%)
Jan 23, 2024
289.44
291.82
286.48
287.78
1,874,088
+0.16(+0.06%)
Jan 22, 2024
285.06
289.54
285.06
287.62
2,079,749
+3.38(+1.19%)
Jan 19, 2024
281.30
285.04
277.94
284.24
3,127,346
+4.66(+1.67%)
Jan 18, 2024
277.72
280.21
275.38
279.58
2,499,429
+3.24(+1.17%)
Jan 17, 2024
276.54
279.70
274.66
276.34
3,820,250
-8.53(-2.99%)
Jan 16, 2024
286.50
287.82
283.25
284.87
3,165,651
-3.15(-1.10%)
Jan 12, 2024
292.84
293.40
286.55
288.02
1,971,917
-1.64(-0.56%)
Jan 11, 2024
292.18
293.16
287.03
289.66
1,957,222
-1.28(-0.44%)
Jan 10, 2024
289.75
292.13
289.06
290.94
2,064,965
+1.05(+0.36%)
Jan 09, 2024
286.85
289.94
285.63
289.88
1,990,855
+0.04(+0.01%)
Jan 08, 2024
285.19
290.27
282.89
289.85
2,389,019
+3.29(+1.15%)
Jan 05, 2024
283.89
288.61
283.12
286.55
2,707,058
+2.81(+0.99%)
Jan 04, 2024
282.07
285.85
281.45
283.75
3,019,995
+1.78(+0.63%)
Jan 03, 2024
286.02
286.55
280.98
281.96
3,068,260
-8.34(-2.87%)
Jan 02, 2024
291.02
294.20
288.95
290.30
2,452,908
-2.94(-1.00%)
Dec 29, 2023
294.41
295.78
290.79
293.24
2,319,728
-1.20(-0.41%)
Dec 28, 2023
294.66
296.74
293.61
294.44
2,286,186
-1.23(-0.42%)
Dec 27, 2023
293.20
296.69
292.31
295.67
1,891,744
+2.47(+0.84%)
Dec 26, 2023
289.19
294.65
288.61
293.20
2,035,448
+5.23(+1.82%)
Dec 22, 2023
287.92
290.42
286.53
287.97
2,857,472
+0.29(+0.10%)
Dec 21, 2023
287.51
288.34
284.24
287.68
3,236,375
+0.36(+0.12%)
Dec 20, 2023
289.53
295.82
287.14
287.33
3,848,936
-3.22(-1.11%)
Dec 19, 2023
284.44
290.62
283.82
290.55
3,689,295
+7.19(+2.54%)
Dec 18, 2023
284.38
286.50
282.23
283.36
2,713,690
-0.03(-0.01%)
Dec 15, 2023
277.80
284.49
277.68
283.39
7,381,940
+0.56(+0.20%)
Dec 14, 2023
270.21
283.11
268.32
282.82
6,800,784
+17.06(+6.42%)
Dec 13, 2023
259.25
266.02
257.15
265.76
3,737,982
+6.49(+2.50%)
Dec 12, 2023
257.85
260.33
256.99
259.28
2,394,652
+0.51(+0.20%)
Dec 11, 2023
257.70
260.08
257.37
258.77
2,922,382
+1.41(+0.55%)
Dec 08, 2023
255.26
259.49
254.89
257.37
3,285,378
+2.07(+0.81%)
Dec 07, 2023
255.09
257.25
253.71
255.29
2,156,938
+1.43(+0.56%)
Dec 06, 2023
254.69
258.86
253.47
253.86
3,662,692
+0.77(+0.31%)
Dec 05, 2023
251.69
255.08
251.69
253.09
2,704,407
+0.44(+0.17%)
Dec 04, 2023
251.48
253.43
250.34
252.65
3,053,536
-1.99(-0.78%)
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
.