Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,325.75
+1.50(+0.03%)
Dow Futures
33,630.00
-8.00(-0.02%)
Nasdaq Futures
14,991.25
+6.50(+0.04%)
Russell 2000 Futures
1,772.20
+0.80(+0.05%)
Crude Oil
88.19
-0.63(-0.71%)
Gold
1,839.20
-8.00(-0.43%)

Advertisement

Caterpillar Inc. (CAT)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

271.72

-1.28

(-0.47%)

At close: 04:00PM EDT

272.19

+0.47

(+0.17%)

After hours:

07:59PM EDT

Advertisement

Time Period:

Oct 02, 2022 - Oct 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 02, 2023	272.64	276.81	270.24	271.72	271.72	1,776,506
Sep 29, 2023	279.08	279.55	271.36	273.00	273.00	2,257,400
Sep 28, 2023	273.49	278.25	272.22	276.24	276.24	1,994,700
Sep 27, 2023	271.00	274.23	269.20	272.71	272.71	1,991,600
Sep 26, 2023	271.15	273.42	269.15	269.52	269.52	1,756,400
Sep 25, 2023	270.75	274.83	270.07	274.27	274.27	1,257,400
Sep 22, 2023	272.01	275.10	271.61	273.06	273.06	1,707,800
Sep 21, 2023	276.21	276.21	271.60	272.03	272.03	2,277,600
Sep 20, 2023	281.50	286.60	278.08	278.61	278.61	2,380,300
Sep 19, 2023	280.08	283.50	277.65	279.67	279.67	2,313,500
Sep 18, 2023	279.06	282.75	278.85	280.94	280.94	1,363,200
Sep 15, 2023	281.87	281.87	277.33	279.15	279.15	4,934,500
Sep 14, 2023	279.00	283.18	277.83	282.56	282.56	2,660,500
Sep 13, 2023	280.21	282.74	273.03	275.92	275.92	2,119,300
Sep 12, 2023	280.26	284.71	279.82	281.81	281.81	1,587,300
Sep 11, 2023	284.56	285.00	279.95	282.05	282.05	1,515,300
Sep 08, 2023	281.57	283.39	279.12	282.28	282.28	1,240,100
Sep 07, 2023	280.93	283.48	277.65	281.43	281.43	1,593,200
Sep 06, 2023	280.42	284.47	279.04	282.90	282.90	1,688,900
Sep 05, 2023	286.34	289.41	281.38	281.63	281.63	2,515,600
Sep 01, 2023	284.80	287.07	283.65	286.25	286.25	2,335,400
Aug 31, 2023	283.64	284.81	280.84	281.13	281.13	2,579,000
Aug 30, 2023	280.03	283.81	279.81	282.33	282.33	1,431,000
Aug 29, 2023	275.00	280.13	273.43	280.03	280.03	2,065,800
Aug 28, 2023	273.50	277.00	273.04	274.79	274.79	1,550,700
Aug 25, 2023	271.52	273.62	268.83	272.56	272.56	1,291,700
Aug 24, 2023	271.60	274.69	269.20	269.30	269.30	1,433,600
Aug 23, 2023	270.30	273.76	269.11	273.03	273.03	1,677,800
Aug 22, 2023	273.94	274.13	269.67	270.20	270.20	1,669,900
Aug 21, 2023	274.75	276.24	268.80	272.75	272.75	2,207,400
Aug 18, 2023	273.01	275.69	271.11	273.80	273.80	2,531,800
Aug 17, 2023	277.02	279.55	274.66	275.17	275.17	2,534,700
Aug 16, 2023	277.00	281.71	274.08	274.51	274.51	2,831,300
Aug 15, 2023	282.52	282.64	277.05	277.37	277.37	2,593,600
Aug 14, 2023	284.06	285.60	281.27	284.54	284.54	2,194,000
Aug 11, 2023	283.94	286.04	282.61	285.22	285.22	1,874,100
Aug 10, 2023	284.49	287.66	281.19	283.82	283.82	2,647,100
Aug 09, 2023	284.66	287.12	283.88	284.53	284.53	3,088,600
Aug 08, 2023	278.00	283.95	274.78	282.89	282.89	2,519,500
Aug 07, 2023	277.12	281.96	275.89	281.65	281.65	2,438,200
Aug 04, 2023	283.20	283.50	275.36	276.44	276.44	3,886,800
Aug 03, 2023	285.54	287.94	281.05	281.45	281.45	4,743,500
Aug 02, 2023	287.75	293.88	286.09	287.57	287.57	6,288,300
Aug 01, 2023	272.75	288.78	270.50	288.65	288.65	11,823,200
Jul 31, 2023	262.75	265.21	261.66	265.17	265.17	3,568,700
Jul 28, 2023	259.93	262.98	258.99	260.43	260.43	2,101,200
Jul 27, 2023	258.97	261.10	256.82	258.30	258.30	2,284,400
Jul 26, 2023	260.53	262.54	257.25	258.32	258.32	2,622,800
Jul 25, 2023	260.10	263.88	259.44	262.06	262.06	2,016,600
Jul 24, 2023	258.30	262.44	258.10	259.37	259.37	2,195,300
Jul 21, 2023	261.75	261.76	257.51	257.65	257.65	2,249,400
Jul 20, 2023	264.17	265.40	260.44	261.09	261.09	2,102,300
Jul 19, 2023	260.14	262.92	259.70	262.75	262.75	2,771,900
Jul 19, 2023	1.3 Dividend
Jul 18, 2023	257.63	264.16	256.93	263.81	262.51	3,833,400
Jul 17, 2023	254.27	258.85	252.01	257.46	256.19	2,674,500
Jul 14, 2023	256.48	256.48	252.91	255.62	254.36	1,936,800
Jul 13, 2023	254.56	256.46	252.74	255.86	254.60	1,949,400
Jul 12, 2023	255.49	257.64	251.44	253.60	252.35	2,986,200
Jul 11, 2023	249.84	254.47	249.84	252.85	251.60	3,294,800
Jul 10, 2023	244.51	249.36	244.09	248.81	247.58	2,771,900
Jul 07, 2023	240.19	247.80	240.11	245.18	243.97	2,903,900
Jul 06, 2023	242.75	243.87	238.84	240.58	239.39	3,079,700
Jul 05, 2023	245.00	247.50	244.12	244.83	243.62	1,820,600
Jul 03, 2023	245.95	248.39	245.27	247.33	246.11	1,045,700
Jun 30, 2023	246.57	246.93	243.89	246.05	244.84	2,377,900
Jun 29, 2023	241.94	246.86	241.37	244.24	243.04	2,070,000
Jun 28, 2023	239.29	242.05	237.86	241.87	240.68	2,200,100
Jun 27, 2023	237.48	240.84	235.32	240.69	239.50	2,283,000
Jun 26, 2023	235.46	239.62	235.13	236.95	235.78	1,748,300
Jun 23, 2023	234.44	235.86	231.28	234.44	233.28	3,354,000
Jun 22, 2023	240.23	240.98	235.95	237.34	236.17	2,421,600
Jun 21, 2023	238.84	245.26	238.03	241.48	240.29	2,892,500
Jun 20, 2023	242.33	243.22	240.55	241.15	239.96	2,979,800
Jun 16, 2023	249.40	250.89	244.97	245.27	244.06	5,260,800
Jun 15, 2023	244.00	248.38	243.48	247.67	246.45	2,743,900
Jun 14, 2023	246.80	248.32	241.57	243.32	242.12	3,122,400
Jun 13, 2023	240.08	246.68	239.68	245.44	244.23	4,335,100
Jun 12, 2023	235.23	238.89	233.32	237.90	236.73	3,644,200
Jun 09, 2023	235.70	235.81	231.43	235.03	233.87	2,488,500
Jun 08, 2023	234.54	236.28	231.74	234.45	233.29	3,546,800
Jun 07, 2023	227.81	236.36	226.28	235.55	234.39	5,586,400
Jun 06, 2023	221.86	228.27	221.45	226.68	225.56	3,230,100
Jun 05, 2023	226.99	226.99	220.75	222.47	221.37	3,438,400
Jun 02, 2023	214.95	227.78	214.01	226.63	225.51	8,356,400
Jun 01, 2023	207.68	210.57	206.04	209.07	208.04	2,989,100
May 31, 2023	209.13	210.78	205.60	205.75	204.74	5,937,000
May 30, 2023	211.18	212.89	208.25	209.90	208.87	2,885,900
May 26, 2023	211.74	213.28	210.21	211.80	210.76	1,973,900
May 25, 2023	209.69	211.79	208.60	209.98	208.95	2,243,600
May 24, 2023	211.81	212.48	209.22	209.70	208.67	2,964,000
May 23, 2023	213.20	215.26	211.35	212.71	211.66	2,298,300
May 22, 2023	214.25	217.16	211.89	214.26	213.20	2,540,600
May 19, 2023	219.46	219.89	212.95	214.78	213.72	4,401,300
May 18, 2023	211.00	215.66	210.23	214.72	213.66	2,643,600
May 17, 2023	209.28	213.84	208.65	212.10	211.05	2,897,400
May 16, 2023	210.05	210.27	207.05	207.20	206.18	2,771,500
May 15, 2023	210.31	213.31	209.15	211.29	210.25	1,925,600
May 12, 2023	211.71	212.55	207.93	209.54	208.51	2,172,300
May 11, 2023	209.00	210.28	208.42	210.03	209.00	3,263,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,325.75+1.50(+0.03%)

Dow Futures33,630.00-8.00(-0.02%)

Nasdaq Futures14,991.25+6.50(+0.04%)

Russell 2000 Futures1,772.20+0.80(+0.05%)

Crude Oil88.19-0.63(-0.71%)

Gold1,839.20-8.00(-0.43%)

Caterpillar Inc. (CAT)

S&P Futures
4,325.75
+1.50(+0.03%)

Dow Futures
33,630.00
-8.00(-0.02%)

Nasdaq Futures
14,991.25
+6.50(+0.04%)

Russell 2000 Futures
1,772.20
+0.80(+0.05%)

Crude Oil
88.19
-0.63(-0.71%)

Gold
1,839.20
-8.00(-0.43%)