Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caterpillar (NY: CAT )

272.71 +3.19 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2023 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2023 271.00 274.23 269.20 272.71 1,991,699 +3.19(+1.18%)
Sep 26, 2023 271.15 273.42 269.15 269.52 1,756,280 -4.75(-1.73%)
Sep 25, 2023 270.75 274.40 272.96 274.27 1,257,479 +1.21(+0.44%)
Sep 22, 2023 272.01 275.10 271.61 273.06 1,708,571 +1.03(+0.38%)
Sep 21, 2023 276.21 276.21 271.60 272.03 2,278,110 -6.58(-2.36%)
Sep 20, 2023 281.50 286.60 278.08 278.61 2,381,373 -1.06(-0.38%)
Sep 19, 2023 280.08 283.50 277.65 279.67 2,316,464 -1.27(-0.45%)
Sep 18, 2023 279.06 282.75 278.85 280.94 1,362,695 +1.79(+0.64%)
Sep 15, 2023 281.87 281.87 277.33 279.15 4,940,873 -3.41(-1.21%)
Sep 14, 2023 279.00 283.18 277.83 282.56 2,659,880 +6.64(+2.41%)
Sep 13, 2023 280.21 282.74 273.03 275.92 2,119,160 -5.89(-2.09%)
Sep 12, 2023 280.26 284.71 279.82 281.81 1,587,349 -0.24(-0.09%)
Sep 11, 2023 284.56 285.00 279.95 282.05 1,515,045 -0.23(-0.08%)
Sep 08, 2023 281.57 283.39 279.12 282.28 1,241,278 +0.85(+0.30%)
Sep 07, 2023 280.93 283.48 277.65 281.43 1,593,366 -1.47(-0.52%)
Sep 06, 2023 280.42 284.47 279.04 282.90 1,688,670 +1.27(+0.45%)
Sep 05, 2023 286.34 289.41 281.38 281.63 2,515,328 -4.62(-1.61%)
Sep 01, 2023 284.80 287.07 283.65 286.25 2,336,592 +5.12(+1.82%)
Aug 31, 2023 283.64 284.81 280.84 281.13 2,579,086 -1.20(-0.43%)
Aug 30, 2023 280.03 283.81 279.81 282.33 1,430,935 +2.30(+0.82%)
Aug 29, 2023 275.00 280.13 273.43 280.03 2,065,571 +5.24(+1.91%)
Aug 28, 2023 273.50 277.00 273.04 274.79 1,550,805 +2.23(+0.82%)
Aug 25, 2023 271.52 273.62 268.83 272.56 1,291,667 +3.26(+1.21%)
Aug 24, 2023 271.60 274.69 269.20 269.30 1,433,659 -3.73(-1.37%)
Aug 23, 2023 270.30 273.76 269.11 273.03 1,677,880 +2.83(+1.05%)
Aug 22, 2023 273.94 274.13 269.67 270.20 1,669,780 -2.55(-0.93%)
Aug 21, 2023 274.75 276.24 268.80 272.75 2,207,567 -1.05(-0.38%)
Aug 18, 2023 273.01 275.69 271.11 273.80 2,533,064 -1.37(-0.50%)
Aug 17, 2023 277.02 279.55 274.66 275.17 2,534,493 +0.66(+0.24%)
Aug 16, 2023 277.00 281.71 274.08 274.51 2,830,828 -2.86(-1.03%)
Aug 15, 2023 282.52 282.64 277.05 277.37 2,593,045 -7.17(-2.52%)
Aug 14, 2023 284.06 285.60 281.27 284.54 2,194,136 -0.68(-0.24%)
Aug 11, 2023 283.94 286.04 282.61 285.22 1,874,275 +1.40(+0.49%)
Aug 10, 2023 284.49 287.66 281.19 283.82 2,647,187 -0.71(-0.25%)
Aug 09, 2023 284.66 287.12 283.88 284.53 3,088,496 +1.64(+0.58%)
Aug 08, 2023 278.00 283.95 274.78 282.89 2,519,154 +1.24(+0.44%)
Aug 07, 2023 277.12 281.96 275.89 281.65 2,437,514 +5.21(+1.88%)
Aug 04, 2023 283.20 283.50 275.36 276.44 3,888,184 -5.01(-1.78%)
Aug 03, 2023 285.54 287.94 281.05 281.45 4,745,400 -6.12(-2.13%)
Aug 02, 2023 287.75 293.88 286.09 287.57 6,289,646 -1.08(-0.37%)
Aug 01, 2023 272.75 288.78 270.50 288.65 11,828,545 +23.48(+8.85%)
Jul 31, 2023 262.75 265.21 261.66 265.17 3,571,548 +4.74(+1.82%)
Jul 28, 2023 259.93 262.98 258.99 260.43 2,104,856 +2.13(+0.82%)
Jul 27, 2023 258.97 261.10 256.82 258.30 2,284,413 -0.02(-0.01%)
Jul 26, 2023 260.53 262.54 257.25 258.32 2,622,402 -3.74(-1.43%)
Jul 25, 2023 260.10 263.88 259.44 262.06 2,015,780 +2.69(+1.04%)
Jul 24, 2023 258.30 262.44 258.10 259.37 2,195,351 +1.72(+0.67%)
Jul 21, 2023 261.75 261.76 257.51 257.65 2,249,853 -3.44(-1.32%)
Jul 20, 2023 264.17 265.40 260.44 261.09 2,101,642 -1.66(-0.63%)
Jul 19, 2023 260.14 262.92 259.70 262.75 2,771,334 +0.24(+0.09%)
Jul 18, 2023 256.36 262.86 255.66 262.51 3,852,248 +6.32(+2.47%)
Jul 17, 2023 253.02 257.57 250.77 256.19 2,688,000 +1.83(+0.72%)
Jul 14, 2023 255.22 255.22 251.66 254.36 1,946,592 -0.24(-0.09%)
Jul 13, 2023 253.31 255.20 251.50 254.60 1,959,125 +2.25(+0.89%)
Jul 12, 2023 254.23 256.37 250.20 252.35 3,001,113 +0.75(+0.30%)
Jul 11, 2023 248.61 253.22 248.61 251.60 3,310,605 +4.02(+1.62%)
Jul 10, 2023 243.31 248.13 242.89 247.58 2,791,048 +3.61(+1.48%)
Jul 07, 2023 239.01 246.58 238.93 243.97 2,918,355 +4.58(+1.91%)
Jul 06, 2023 241.55 242.67 237.66 239.39 3,096,556 -4.23(-1.74%)
Jul 05, 2023 243.79 246.28 242.91 243.62 1,829,672 -2.49(-1.01%)
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.