Advertisement
U.S. markets open in 2 hours 51 minutes

Caterpillar Inc. (CAT)

NYSE - NYSE Delayed Price. Currency in USD
351.90+4.93 (+1.42%)
At close: 04:00PM EDT
352.04 +0.14 (+0.04%)
Pre-Market: 06:07AM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2024348.08353.34347.86351.90351.902,527,000
Mar 15, 2024342.97347.29341.15346.97346.974,405,500
Mar 14, 2024344.55346.84338.94341.92341.922,110,200
Mar 13, 2024338.14343.10337.39341.52341.521,818,800
Mar 12, 2024335.28338.39332.74337.24337.241,645,900
Mar 11, 2024337.00338.21331.53334.97334.971,868,000
Mar 08, 2024342.07344.50338.10339.19339.192,307,100
Mar 07, 2024338.51342.34338.43340.22340.221,732,500
Mar 06, 2024336.25337.73334.16335.63335.631,542,300
Mar 05, 2024335.42338.99331.74333.53333.532,030,000
Mar 04, 2024335.60340.26334.79338.65338.651,551,000
Mar 01, 2024334.00337.77333.60336.70336.701,815,200
Feb 29, 2024331.00334.89330.10333.96333.962,699,800
Feb 28, 2024327.39331.68326.99329.56329.561,471,000
Feb 27, 2024326.98327.95323.77327.63327.631,640,900
Feb 26, 2024323.65327.24322.25325.38325.381,650,000
Feb 23, 2024323.00325.08322.05323.88323.881,575,000
Feb 22, 2024321.00323.37320.34322.09322.091,875,800
Feb 21, 2024312.90317.82312.90317.14317.141,780,200
Feb 20, 2024317.26319.00312.74313.74313.742,701,600
Feb 16, 2024323.72328.30321.44321.91321.912,513,200
Feb 15, 2024315.95323.21315.46323.07323.072,362,900
Feb 14, 2024316.01317.85313.97316.71316.711,887,100
Feb 13, 2024315.79316.00310.79312.84312.842,923,200
Feb 12, 2024317.21323.09316.51321.63321.632,483,600
Feb 09, 2024322.00322.33315.57317.16317.162,823,000
Feb 08, 2024324.67326.43321.42322.00322.001,986,100
Feb 07, 2024322.94327.82321.10323.59323.593,203,000
Feb 06, 2024323.19327.43319.07322.72322.722,825,700
Feb 05, 2024334.87334.87315.91321.40321.406,557,500
Feb 02, 2024307.00317.37306.00315.09315.094,658,800
Feb 01, 2024303.24308.07301.94307.69307.693,196,300
Jan 31, 2024305.57305.75299.93300.31300.312,813,000
Jan 30, 2024300.51305.73300.51304.76304.762,150,200
Jan 29, 2024299.02303.70297.45303.25303.252,101,400
Jan 26, 2024301.00302.98298.66299.43299.432,920,500
Jan 25, 2024294.00303.31293.13300.77300.774,647,100
Jan 24, 2024290.84292.61288.34290.68290.682,765,900
Jan 23, 2024290.50292.88287.52288.83288.831,866,300
Jan 22, 2024286.10290.59286.10288.67288.672,072,200
Jan 19, 2024282.32286.08278.95285.28285.283,047,700
Jan 19, 20241.3 Dividend
Jan 18, 2024280.02282.53277.66281.90280.602,479,300
Jan 17, 2024278.83282.02276.94278.63277.353,789,200
Jan 16, 2024288.88290.21285.60287.23285.913,140,100
Jan 12, 2024295.27295.83288.93290.41289.071,955,600
Jan 11, 2024294.60295.60289.41292.06290.711,941,400
Jan 10, 2024292.15294.55291.46293.35292.002,048,000
Jan 09, 2024289.23292.36288.00292.29290.941,974,500
Jan 08, 2024287.56292.68285.24292.25290.902,369,100
Jan 05, 2024286.25291.00285.47288.93287.602,684,800
Jan 04, 2024284.41288.22283.79286.10284.782,995,400
Jan 03, 2024288.39288.93283.32284.30282.993,043,400
Jan 02, 2024293.43296.64291.35292.71291.362,433,100
Dec 29, 2023296.85298.24293.20295.67294.312,300,600
Dec 28, 2023297.10299.20296.04296.88295.512,267,400
Dec 27, 2023295.63299.15294.73298.12296.751,876,500
Dec 26, 2023291.59297.09291.00295.63294.272,019,000
Dec 22, 2023290.31292.83288.91290.36289.022,833,800
Dec 21, 2023289.90290.73286.60290.07288.733,209,300
Dec 20, 2023291.93298.27289.52289.71288.373,818,400
Dec 19, 2023286.80293.03286.16292.96291.613,659,600
Dec 18, 2023286.74288.88284.57285.71284.392,691,700
Dec 15, 2023280.10286.85279.98285.74284.426,320,000
Dec 14, 2023272.45285.46270.55285.17283.856,464,100
Dec 13, 2023261.40268.23259.28267.97266.733,708,300
Dec 12, 2023259.99262.49259.12261.43260.222,375,700
Dec 11, 2023259.84262.24259.50260.92259.722,898,300
Dec 08, 2023257.38261.64257.00259.50258.303,258,200
Dec 07, 2023257.21259.38255.81257.41256.222,162,500
Dec 06, 2023256.80261.01255.57255.97254.793,632,600
Dec 05, 2023253.78257.20253.78255.19254.012,682,200
Dec 04, 2023253.57255.53252.42254.75253.583,028,700
Dec 01, 2023251.91257.44251.01256.76255.583,729,500
Nov 30, 2023251.04251.50247.84250.72249.563,210,500
Nov 29, 2023249.68251.58248.31249.45248.302,224,700
Nov 28, 2023247.74248.87246.01247.50246.362,149,900
Nov 27, 2023246.96248.22246.32247.39246.251,743,300
Nov 24, 2023246.75248.90246.70247.36246.22982,200
Nov 22, 2023241.84247.63241.81246.01244.883,593,700
Nov 21, 2023249.44249.85248.32249.41248.261,765,500
Nov 20, 2023252.61252.90248.66250.45249.302,661,400
Nov 17, 2023250.09254.26250.00253.07251.902,792,500
Nov 16, 2023250.50252.92246.60248.21247.072,625,000
Nov 15, 2023249.52252.93248.60251.09249.933,739,900
Nov 14, 2023246.75249.55244.69247.86246.723,441,800
Nov 13, 2023238.88243.31238.88241.67240.563,035,700
Nov 10, 2023235.34240.15234.62239.68238.572,525,200
Nov 09, 2023237.44239.28233.82234.15233.072,708,800
Nov 08, 2023236.00237.79234.45234.82233.742,532,500
Nov 07, 2023234.58237.14233.57234.92233.844,074,000
Nov 06, 2023241.51242.92236.36238.28237.182,891,500
Nov 03, 2023241.51244.24238.18240.75239.643,928,700
Nov 02, 2023235.80239.59232.88239.12238.027,749,900
Nov 01, 2023225.11232.65223.92231.83230.764,932,800
Oct 31, 2023227.65230.54223.76226.05225.0112,093,300
Oct 30, 2023240.94243.60239.18242.16241.044,478,300
Oct 27, 2023243.05243.92237.86238.56237.463,229,900
Oct 26, 2023245.53246.73240.41242.43241.313,859,200
Oct 25, 2023249.87250.77244.50244.94243.812,542,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...