NYSE - Nasdaq Real Time Price USD

Caterpillar Inc. (CAT)

362.89 +5.28 (+1.48%)
As of 11:59 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 360.00 365.52 359.04 362.89 362.89 826,794
Apr 22, 2024 356.10 362.00 353.24 357.61 357.61 2,082,000
Apr 19, 2024 1.30 Dividend
Apr 19, 2024 358.29 360.95 352.14 354.66 354.66 2,928,300
Apr 18, 2024 361.15 363.48 356.17 357.93 356.63 2,380,700
Apr 17, 2024 362.65 362.91 352.88 358.32 357.02 2,313,800
Apr 16, 2024 363.02 363.46 357.18 359.88 358.57 2,513,900
Apr 15, 2024 372.97 374.46 362.11 363.91 362.59 2,171,000
Apr 12, 2024 368.64 372.84 362.68 365.63 364.30 2,072,500
Apr 11, 2024 372.63 373.37 366.90 371.98 370.63 2,535,700
Apr 10, 2024 366.20 372.62 364.39 372.07 370.72 2,148,500
Apr 9, 2024 375.03 377.16 365.51 371.90 370.55 2,043,300
Apr 8, 2024 379.11 382.01 372.89 373.47 372.11 2,690,000
Apr 5, 2024 372.50 381.00 371.79 379.30 377.92 2,067,000
Apr 4, 2024 377.37 381.03 368.88 369.79 368.45 2,492,200
Apr 3, 2024 365.49 376.07 364.60 375.79 374.43 2,623,700
Apr 2, 2024 362.31 364.99 361.48 364.83 363.50 1,968,900
Apr 1, 2024 367.48 367.93 362.64 363.74 362.42 1,953,800
Mar 28, 2024 364.62 367.22 363.53 366.43 365.10 2,028,600
Mar 27, 2024 358.72 364.81 357.88 364.65 363.33 2,262,800
Mar 26, 2024 356.46 359.59 356.00 356.39 355.10 1,637,200
Mar 25, 2024 356.96 358.87 355.03 355.95 354.66 1,774,800
Mar 22, 2024 364.60 365.52 357.86 358.11 356.81 2,051,500
Mar 21, 2024 357.67 365.20 356.72 364.56 363.24 2,616,300
Mar 20, 2024 351.12 358.18 348.14 356.45 355.16 2,563,900
Mar 19, 2024 351.60 354.00 349.62 353.90 352.61 2,207,600
Mar 18, 2024 348.08 353.34 347.86 351.90 350.62 2,528,200
Mar 15, 2024 342.97 347.29 341.15 346.97 345.71 4,405,500
Mar 14, 2024 344.55 346.84 338.94 341.92 340.68 2,110,200
Mar 13, 2024 338.14 343.10 337.39 341.52 340.28 1,818,800
Mar 12, 2024 335.28 338.39 332.74 337.24 336.02 1,645,900
Mar 11, 2024 337.00 338.21 331.53 334.97 333.75 1,868,000
Mar 8, 2024 342.07 344.50 338.10 339.19 337.96 2,307,100
Mar 7, 2024 338.51 342.34 338.43 340.22 338.98 1,732,500
Mar 6, 2024 336.25 337.73 334.16 335.63 334.41 1,542,300
Mar 5, 2024 335.42 338.99 331.74 333.53 332.32 2,030,000
Mar 4, 2024 335.60 340.26 334.79 338.65 337.42 1,551,000
Mar 1, 2024 334.00 337.77 333.60 336.70 335.48 1,815,200
Feb 29, 2024 331.00 334.89 330.10 333.96 332.75 2,699,800
Feb 28, 2024 327.39 331.68 326.99 329.56 328.36 1,471,000
Feb 27, 2024 326.98 327.95 323.77 327.63 326.44 1,640,900
Feb 26, 2024 323.65 327.24 322.25 325.38 324.20 1,650,000
Feb 23, 2024 323.00 325.08 322.05 323.88 322.70 1,575,000
Feb 22, 2024 321.00 323.37 320.34 322.09 320.92 1,875,800
Feb 21, 2024 312.90 317.82 312.90 317.14 315.99 1,780,200
Feb 20, 2024 317.26 319.00 312.74 313.74 312.60 2,701,600
Feb 16, 2024 323.72 328.30 321.44 321.91 320.74 2,513,200
Feb 15, 2024 315.95 323.21 315.46 323.07 321.90 2,362,900
Feb 14, 2024 316.01 317.85 313.97 316.71 315.56 1,887,100
Feb 13, 2024 315.79 316.00 310.79 312.84 311.70 2,923,200
Feb 12, 2024 317.21 323.09 316.51 321.63 320.46 2,483,600
Feb 9, 2024 322.00 322.33 315.57 317.16 316.01 2,823,000
Feb 8, 2024 324.67 326.43 321.42 322.00 320.83 1,986,100
Feb 7, 2024 322.94 327.82 321.10 323.59 322.41 3,203,000
Feb 6, 2024 323.19 327.43 319.07 322.72 321.55 2,825,700
Feb 5, 2024 334.87 334.87 315.91 321.40 320.23 6,557,500
Feb 2, 2024 307.00 317.37 306.00 315.09 313.95 4,658,800
Feb 1, 2024 303.24 308.07 301.94 307.69 306.57 3,196,300
Jan 31, 2024 305.57 305.75 299.93 300.31 299.22 2,813,000
Jan 30, 2024 300.51 305.73 300.51 304.76 303.65 2,150,200
Jan 29, 2024 299.02 303.70 297.45 303.25 302.15 2,101,400
Jan 26, 2024 301.00 302.98 298.66 299.43 298.34 2,920,500
Jan 25, 2024 294.00 303.31 293.13 300.77 299.68 4,647,100
Jan 24, 2024 290.84 292.61 288.34 290.68 289.62 2,765,900
Jan 23, 2024 290.50 292.88 287.52 288.83 287.78 1,866,300
Jan 22, 2024 286.10 290.59 286.10 288.67 287.62 2,072,200
Jan 19, 2024 1.30 Dividend
Jan 19, 2024 282.32 286.08 278.95 285.28 284.24 3,047,700
Jan 18, 2024 280.02 282.53 277.66 281.90 279.58 2,479,300
Jan 17, 2024 278.83 282.02 276.94 278.63 276.34 3,789,200
Jan 16, 2024 288.88 290.21 285.60 287.23 284.87 3,140,100
Jan 12, 2024 295.27 295.83 288.93 290.41 288.02 1,955,600
Jan 11, 2024 294.60 295.60 289.41 292.06 289.66 1,941,400
Jan 10, 2024 292.15 294.55 291.46 293.35 290.94 2,048,000
Jan 9, 2024 289.23 292.36 288.00 292.29 289.89 1,974,500
Jan 8, 2024 287.56 292.68 285.24 292.25 289.85 2,369,100
Jan 5, 2024 286.25 291.00 285.47 288.93 286.55 2,684,800
Jan 4, 2024 284.41 288.22 283.79 286.10 283.75 2,995,400
Jan 3, 2024 288.39 288.93 283.32 284.30 281.96 3,043,400
Jan 2, 2024 293.43 296.64 291.35 292.71 290.30 2,433,100
Dec 29, 2023 296.85 298.24 293.20 295.67 293.24 2,300,600
Dec 28, 2023 297.10 299.20 296.04 296.88 294.44 2,267,400
Dec 27, 2023 295.63 299.15 294.73 298.12 295.67 1,876,500
Dec 26, 2023 291.59 297.09 291.00 295.63 293.20 2,019,000
Dec 22, 2023 290.31 292.83 288.91 290.36 287.97 2,833,800
Dec 21, 2023 289.90 290.73 286.60 290.07 287.68 3,209,300
Dec 20, 2023 291.93 298.27 289.52 289.71 287.33 3,818,400
Dec 19, 2023 286.80 293.03 286.16 292.96 290.55 3,659,600
Dec 18, 2023 286.74 288.88 284.57 285.71 283.36 2,691,700
Dec 15, 2023 280.10 286.85 279.98 285.74 283.39 6,320,000
Dec 14, 2023 272.45 285.46 270.55 285.17 282.82 6,464,100
Dec 13, 2023 261.40 268.23 259.28 267.97 265.77 3,708,300
Dec 12, 2023 259.99 262.49 259.12 261.43 259.28 2,375,700
Dec 11, 2023 259.84 262.24 259.50 260.92 258.77 2,898,300
Dec 8, 2023 257.38 261.64 257.00 259.50 257.37 3,258,200
Dec 7, 2023 257.21 259.38 255.81 257.41 255.29 2,162,500
Dec 6, 2023 256.80 261.01 255.57 255.97 253.86 3,632,600
Dec 5, 2023 253.78 257.20 253.78 255.19 253.09 2,682,200
Dec 4, 2023 253.57 255.53 252.42 254.75 252.65 3,028,700
Dec 1, 2023 251.91 257.44 251.01 256.76 254.65 3,729,500
Nov 30, 2023 251.04 251.50 247.84 250.72 248.66 3,210,500
Nov 29, 2023 249.68 251.58 248.31 249.45 247.40 2,224,700
Nov 28, 2023 247.74 248.87 246.01 247.50 245.46 2,149,900
Nov 27, 2023 246.96 248.22 246.32 247.39 245.35 1,743,300
Nov 24, 2023 246.75 248.90 246.70 247.36 245.33 982,200
Nov 22, 2023 241.84 247.63 241.81 246.01 243.99 3,593,700
Nov 21, 2023 249.44 249.85 248.32 249.41 247.36 1,765,500
Nov 20, 2023 252.61 252.90 248.66 250.45 248.39 2,661,400
Nov 17, 2023 250.09 254.26 250.00 253.07 250.99 2,792,500
Nov 16, 2023 250.50 252.92 246.60 248.21 246.17 2,625,000
Nov 15, 2023 249.52 252.93 248.60 251.09 249.02 3,739,900
Nov 14, 2023 246.75 249.55 244.69 247.86 245.82 3,441,800
Nov 13, 2023 238.88 243.31 238.88 241.67 239.68 3,035,700
Nov 10, 2023 235.34 240.15 234.62 239.68 237.71 2,525,200
Nov 9, 2023 237.44 239.28 233.82 234.15 232.22 2,708,800
Nov 8, 2023 236.00 237.79 234.45 234.82 232.89 2,532,500
Nov 7, 2023 234.58 237.14 233.57 234.92 232.99 4,074,000
Nov 6, 2023 241.51 242.92 236.36 238.28 236.32 2,891,500
Nov 3, 2023 241.51 244.24 238.18 240.75 238.77 3,928,700
Nov 2, 2023 235.80 239.59 232.88 239.12 237.15 7,749,900
Nov 1, 2023 225.11 232.65 223.92 231.83 229.92 4,932,800
Oct 31, 2023 227.65 230.54 223.76 226.05 224.19 12,093,300
Oct 30, 2023 240.94 243.60 239.18 242.16 240.17 4,478,300
Oct 27, 2023 243.05 243.92 237.86 238.56 236.60 3,229,900
Oct 26, 2023 245.53 246.73 240.41 242.43 240.44 3,859,200
Oct 25, 2023 249.87 250.77 244.50 244.94 242.92 2,542,400
Oct 24, 2023 250.25 251.72 247.25 249.55 247.50 2,304,600
Oct 23, 2023 247.63 251.61 246.56 247.32 245.29 3,193,200
Oct 20, 2023 1.30 Dividend
Oct 20, 2023 251.31 253.49 248.16 249.20 247.15 3,103,100
Oct 19, 2023 257.91 260.00 251.76 252.89 249.52 3,850,000
Oct 18, 2023 268.50 269.00 258.75 259.22 255.77 4,257,100
Oct 17, 2023 268.58 275.56 268.58 272.65 269.02 2,110,100
Oct 16, 2023 272.12 273.97 269.58 270.79 267.18 1,678,600
Oct 13, 2023 270.49 273.94 266.10 267.94 264.37 1,918,300
Oct 12, 2023 273.80 273.80 266.19 269.61 266.02 1,910,500
Oct 11, 2023 273.53 274.41 269.90 272.83 269.19 1,538,200
Oct 10, 2023 272.65 275.10 271.83 273.21 269.57 2,009,000
Oct 9, 2023 266.04 271.61 264.65 271.30 267.68 1,640,800
Oct 6, 2023 261.57 268.42 258.27 266.04 262.49 2,293,400
Oct 5, 2023 263.90 265.94 260.43 260.80 257.32 2,639,300
Oct 4, 2023 267.50 267.82 262.78 265.03 261.50 2,970,100
Oct 3, 2023 271.21 273.58 267.54 268.97 265.39 2,187,900
Oct 2, 2023 272.64 276.81 270.24 271.72 268.10 1,778,200
Sep 29, 2023 279.08 279.55 271.36 273.00 269.36 2,257,400
Sep 28, 2023 273.49 278.25 272.22 276.24 272.56 1,994,700
Sep 27, 2023 271.00 274.23 269.20 272.71 269.08 1,991,600
Sep 26, 2023 271.15 273.42 269.15 269.52 265.93 1,756,400
Sep 25, 2023 270.75 274.83 270.07 274.27 270.62 1,257,400
Sep 22, 2023 272.01 275.10 271.61 273.06 269.42 1,707,800
Sep 21, 2023 276.21 276.21 271.60 272.03 268.41 2,277,600
Sep 20, 2023 281.50 286.60 278.08 278.61 274.90 2,380,300
Sep 19, 2023 280.08 283.50 277.65 279.67 275.94 2,313,500
Sep 18, 2023 279.06 282.75 278.85 280.94 277.20 1,363,200
Sep 15, 2023 281.87 281.87 277.33 279.15 275.43 4,934,500
Sep 14, 2023 279.00 283.18 277.83 282.56 278.79 2,660,500
Sep 13, 2023 280.21 282.74 273.03 275.92 272.24 2,119,300
Sep 12, 2023 280.26 284.71 279.82 281.81 278.05 1,587,300
Sep 11, 2023 284.56 285.00 279.95 282.05 278.29 1,515,300
Sep 8, 2023 281.57 283.39 279.12 282.28 278.52 1,240,100
Sep 7, 2023 280.93 283.48 277.65 281.43 277.68 1,593,200
Sep 6, 2023 280.42 284.47 279.04 282.90 279.13 1,688,900
Sep 5, 2023 286.34 289.41 281.38 281.63 277.88 2,515,600
Sep 1, 2023 284.80 287.07 283.65 286.25 282.44 2,335,400
Aug 31, 2023 283.64 284.81 280.84 281.13 277.38 2,579,000
Aug 30, 2023 280.03 283.81 279.81 282.33 278.57 1,431,000
Aug 29, 2023 275.00 280.13 273.43 280.03 276.30 2,065,800
Aug 28, 2023 273.50 277.00 273.04 274.79 271.13 1,550,700
Aug 25, 2023 271.52 273.62 268.83 272.56 268.93 1,291,700
Aug 24, 2023 271.60 274.69 269.20 269.30 265.71 1,433,600
Aug 23, 2023 270.30 273.76 269.11 273.03 269.39 1,677,800
Aug 22, 2023 273.94 274.13 269.67 270.20 266.60 1,669,900
Aug 21, 2023 274.75 276.24 268.80 272.75 269.12 2,207,400
Aug 18, 2023 273.01 275.69 271.11 273.80 270.15 2,531,800
Aug 17, 2023 277.02 279.55 274.66 275.17 271.50 2,534,700
Aug 16, 2023 277.00 281.71 274.08 274.51 270.85 2,831,300
Aug 15, 2023 282.52 282.64 277.05 277.37 273.67 2,593,600
Aug 14, 2023 284.06 285.60 281.27 284.54 280.75 2,194,000
Aug 11, 2023 283.94 286.04 282.61 285.22 281.42 1,874,100
Aug 10, 2023 284.49 287.66 281.19 283.82 280.04 2,647,100
Aug 9, 2023 284.66 287.12 283.88 284.53 280.74 3,088,600
Aug 8, 2023 278.00 283.95 274.78 282.89 279.12 2,519,500
Aug 7, 2023 277.12 281.96 275.89 281.65 277.90 2,438,200
Aug 4, 2023 283.20 283.50 275.36 276.44 272.76 3,886,800
Aug 3, 2023 285.54 287.94 281.05 281.45 277.70 4,743,500
Aug 2, 2023 287.75 293.88 286.09 287.57 283.74 6,288,300
Aug 1, 2023 272.75 288.78 270.50 288.65 284.80 11,823,200
Jul 31, 2023 262.75 265.21 261.66 265.17 261.64 3,568,700
Jul 28, 2023 259.93 262.98 258.99 260.43 256.96 2,101,200
Jul 27, 2023 258.97 261.10 256.82 258.30 254.86 2,284,400
Jul 26, 2023 260.53 262.54 257.25 258.32 254.88 2,622,800
Jul 25, 2023 260.10 263.88 259.44 262.06 258.57 2,016,600
Jul 24, 2023 258.30 262.44 258.10 259.37 255.91 2,195,300
Jul 21, 2023 261.75 261.76 257.51 257.65 254.22 2,249,400
Jul 20, 2023 264.17 265.40 260.44 261.09 257.61 2,102,300
Jul 19, 2023 1.30 Dividend
Jul 19, 2023 260.14 262.92 259.70 262.75 259.25 2,771,900
Jul 18, 2023 257.63 264.16 256.93 263.81 259.01 3,833,400
Jul 17, 2023 254.27 258.85 252.01 257.46 252.78 2,674,500
Jul 14, 2023 256.48 256.48 252.91 255.62 250.97 1,936,800
Jul 13, 2023 254.56 256.46 252.74 255.86 251.21 1,949,400
Jul 12, 2023 255.49 257.64 251.44 253.60 248.99 2,986,200
Jul 11, 2023 249.84 254.47 249.84 252.85 248.25 3,294,800
Jul 10, 2023 244.51 249.36 244.09 248.81 244.28 2,771,900
Jul 7, 2023 240.19 247.80 240.11 245.18 240.72 2,903,900
Jul 6, 2023 242.75 243.87 238.84 240.58 236.20 3,079,700
Jul 5, 2023 245.00 247.50 244.12 244.83 240.38 1,820,600
Jul 3, 2023 245.95 248.39 245.27 247.33 242.83 1,045,700
Jun 30, 2023 246.57 246.93 243.89 246.05 241.58 2,377,900
Jun 29, 2023 241.94 246.86 241.37 244.24 239.80 2,070,000
Jun 28, 2023 239.29 242.05 237.86 241.87 237.47 2,200,100
Jun 27, 2023 237.48 240.84 235.32 240.69 236.31 2,283,000
Jun 26, 2023 235.46 239.62 235.13 236.95 232.64 1,748,300
Jun 23, 2023 234.44 235.86 231.28 234.44 230.18 3,354,000
Jun 22, 2023 240.23 240.98 235.95 237.34 233.02 2,421,600
Jun 21, 2023 238.84 245.26 238.03 241.48 237.09 2,892,500
Jun 20, 2023 242.33 243.22 240.55 241.15 236.76 2,979,800
Jun 16, 2023 249.40 250.89 244.97 245.27 240.81 5,260,800
Jun 15, 2023 244.00 248.38 243.48 247.67 243.17 2,743,900
Jun 14, 2023 246.80 248.32 241.57 243.32 238.89 3,122,400
Jun 13, 2023 240.08 246.68 239.68 245.44 240.98 4,335,100
Jun 12, 2023 235.23 238.89 233.32 237.90 233.57 3,644,200
Jun 9, 2023 235.70 235.81 231.43 235.03 230.76 2,488,500
Jun 8, 2023 234.54 236.28 231.74 234.45 230.19 3,546,800
Jun 7, 2023 227.81 236.36 226.28 235.55 231.27 5,586,400
Jun 6, 2023 221.86 228.27 221.45 226.68 222.56 3,230,100
Jun 5, 2023 226.99 226.99 220.75 222.47 218.42 3,438,400
Jun 2, 2023 214.95 227.78 214.01 226.63 222.51 8,356,400
Jun 1, 2023 207.68 210.57 206.04 209.07 205.27 2,989,100
May 31, 2023 209.13 210.78 205.60 205.75 202.01 5,937,000
May 30, 2023 211.18 212.89 208.25 209.90 206.08 2,885,900
May 26, 2023 211.74 213.28 210.21 211.80 207.95 1,973,900
May 25, 2023 209.69 211.79 208.60 209.98 206.16 2,243,600
May 24, 2023 211.81 212.48 209.22 209.70 205.89 2,964,000
May 23, 2023 213.20 215.26 211.35 212.71 208.84 2,298,300
May 22, 2023 214.25 217.16 211.89 214.26 210.36 2,540,600
May 19, 2023 219.46 219.89 212.95 214.78 210.87 4,401,300
May 18, 2023 211.00 215.66 210.23 214.72 210.81 2,643,600
May 17, 2023 209.28 213.84 208.65 212.10 208.24 2,897,400
May 16, 2023 210.05 210.27 207.05 207.20 203.43 2,771,500
May 15, 2023 210.31 213.31 209.15 211.29 207.45 1,925,600
May 12, 2023 211.71 212.55 207.93 209.54 205.73 2,172,300
May 11, 2023 209.00 210.28 208.42 210.03 206.21 3,263,300
May 10, 2023 215.43 215.99 210.19 213.17 209.29 2,446,100
May 9, 2023 213.74 215.39 211.95 213.49 209.61 4,111,900
May 8, 2023 216.44 218.11 213.63 214.79 210.88 2,414,100
May 5, 2023 213.59 215.68 212.40 215.09 211.18 2,716,300
May 4, 2023 216.05 216.93 209.33 210.38 206.55 3,211,000
May 3, 2023 215.64 219.17 214.86 215.64 211.72 2,635,100
May 2, 2023 217.11 217.11 210.59 215.15 211.24 2,858,000
May 1, 2023 219.34 221.96 216.53 217.27 213.32 2,876,400
Apr 28, 2023 213.24 220.56 213.00 218.80 214.82 4,668,800
Apr 27, 2023 210.48 216.08 204.04 214.33 210.43 7,711,100
Apr 26, 2023 217.73 220.39 216.12 216.19 212.26 3,254,700
Apr 25, 2023 222.36 223.23 218.27 218.63 214.65 2,505,600
Apr 24, 2023 220.53 223.69 220.53 223.43 219.37 2,790,700

Related Tickers

DE Deere & Company
400.36
+0.19%
 
PCAR PACCAR Inc
112.56
-0.02%
 
CNHI CNH Industrial N.V.
11.61
+0.96%
 
AGCO AGCO Corporation
119.10
-0.06%
 
NKLA Nikola Corporation
0.6361
+0.89%
 
OSK Oshkosh Corporation
121.40
+1.51%
 
TEX Terex Corporation
61.89
+1.91%
 
LEV The Lion Electric Company
0.9401
-1.04%
 
LEV.TO The Lion Electric Company
1.2900
-2.27%
 
ALG Alamo Group Inc.
205.73
+0.54%