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
)
393.86
-0.63 (-0.16%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024
396.25
396.45
389.72
393.86
3,024,093
-0.63(-0.16%)
Oct 17, 2024
395.15
397.12
393.16
394.49
1,561,556
+0.87(+0.22%)
Oct 16, 2024
387.40
394.60
386.93
393.62
1,551,734
+5.63(+1.45%)
Oct 15, 2024
390.63
392.47
387.59
387.99
2,715,067
-5.96(-1.51%)
Oct 14, 2024
393.39
396.29
386.87
393.95
3,005,880
-8.07(-2.01%)
Oct 11, 2024
396.64
403.60
396.64
402.02
2,110,352
+5.38(+1.36%)
Oct 10, 2024
395.18
396.96
390.50
396.64
1,331,794
+0.45(+0.11%)
Oct 09, 2024
388.17
396.60
387.50
396.19
1,757,500
+8.23(+2.12%)
Oct 08, 2024
394.26
395.00
384.85
387.96
2,438,338
-10.29(-2.58%)
Oct 07, 2024
396.45
401.17
396.14
398.25
2,224,392
+1.16(+0.29%)
Oct 04, 2024
396.72
397.46
391.85
397.09
1,675,115
+6.00(+1.53%)
Oct 03, 2024
392.34
394.00
388.72
391.09
1,866,081
-2.96(-0.75%)
Oct 02, 2024
391.98
395.66
388.64
394.05
1,768,014
+1.66(+0.42%)
Oct 01, 2024
391.27
395.49
386.63
392.39
2,090,969
+1.27(+0.32%)
Sep 30, 2024
389.38
392.75
386.82
391.12
2,251,624
+0.04(+0.01%)
Sep 27, 2024
391.00
395.56
389.14
391.08
2,683,771
+0.12(+0.03%)
Sep 26, 2024
390.01
397.22
386.20
390.96
3,905,714
+12.71(+3.36%)
Sep 25, 2024
387.00
388.64
377.92
378.25
2,661,483
-7.68(-1.99%)
Sep 24, 2024
380.00
389.43
379.50
385.93
4,024,177
+14.76(+3.98%)
Sep 23, 2024
368.99
372.97
366.98
371.17
2,442,744
+2.35(+0.64%)
Sep 20, 2024
370.40
371.45
365.84
368.82
5,440,530
-4.49(-1.20%)
Sep 19, 2024
363.00
374.69
361.27
373.31
4,066,296
+18.19(+5.12%)
Sep 18, 2024
355.00
361.63
352.32
355.12
1,991,358
+1.43(+0.40%)
Sep 17, 2024
350.00
354.58
349.24
353.69
2,088,540
+5.73(+1.65%)
Sep 16, 2024
348.35
351.46
344.29
347.96
1,648,242
+2.65(+0.77%)
Sep 13, 2024
342.42
347.22
340.35
345.31
2,518,724
+5.73(+1.69%)
Sep 12, 2024
335.28
341.04
333.68
339.58
1,747,479
+4.58(+1.37%)
Sep 11, 2024
333.00
335.48
326.11
335.00
1,934,658
+0.84(+0.25%)
Sep 10, 2024
335.11
335.75
329.39
334.16
1,869,198
+0.12(+0.04%)
Sep 09, 2024
333.91
336.36
332.97
334.04
2,354,796
+4.68(+1.42%)
Sep 06, 2024
334.20
338.62
328.12
329.36
2,676,624
-4.20(-1.26%)
Sep 05, 2024
336.02
336.49
330.56
333.56
2,525,347
-3.19(-0.95%)
Sep 04, 2024
338.59
340.85
335.29
336.75
2,782,228
-3.49(-1.03%)
Sep 03, 2024
352.21
352.63
338.40
340.24
3,105,783
-15.86(-4.45%)
Aug 30, 2024
352.59
356.24
349.83
356.10
2,974,055
+4.46(+1.27%)
Aug 29, 2024
351.22
356.46
347.49
351.64
1,664,657
+3.44(+0.99%)
Aug 28, 2024
350.59
354.43
345.84
348.20
1,513,593
-2.92(-0.83%)
Aug 27, 2024
350.35
351.72
347.10
351.12
1,210,985
-0.04(-0.01%)
Aug 26, 2024
349.81
354.41
348.94
351.16
1,760,555
+2.75(+0.79%)
Aug 23, 2024
344.97
349.54
343.07
348.41
2,184,071
+6.05(+1.77%)
Aug 22, 2024
343.00
345.14
341.77
342.36
2,021,576
-0.61(-0.18%)
Aug 21, 2024
344.58
345.60
341.85
342.97
1,433,042
-0.33(-0.10%)
Aug 20, 2024
345.00
346.17
341.82
343.30
1,479,536
-1.35(-0.39%)
Aug 19, 2024
343.68
346.10
343.30
344.65
2,252,710
+1.17(+0.34%)
Aug 16, 2024
345.25
345.84
340.76
343.48
2,483,757
-2.16(-0.62%)
Aug 15, 2024
344.50
347.64
340.79
345.64
3,232,717
+8.05(+2.38%)
Aug 14, 2024
339.60
341.79
334.60
337.59
1,612,014
-1.21(-0.36%)
Aug 13, 2024
337.18
339.52
333.73
338.80
1,503,885
+2.77(+0.82%)
Aug 12, 2024
338.26
339.85
333.60
336.03
2,127,581
-2.23(-0.66%)
Aug 09, 2024
336.00
338.50
332.48
338.26
1,668,080
+2.10(+0.62%)
Aug 08, 2024
330.00
336.43
327.61
336.16
2,268,201
+10.36(+3.18%)
Aug 07, 2024
333.51
335.18
324.45
325.80
3,011,210
-0.64(-0.20%)
Aug 06, 2024
314.05
332.17
310.50
326.44
5,071,221
+9.64(+3.04%)
Aug 05, 2024
309.00
320.58
307.05
316.80
4,680,455
-4.07(-1.27%)
Aug 02, 2024
322.75
323.40
317.66
320.87
4,250,011
-10.65(-3.21%)
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
.