NYSE:CAT
Caterpillar Inc Stock Price (Quote)
$351.78
+7.28 (+2.11%)
At Close: May 09, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $329.25 | $377.16 | Thursday, 9th May 2024 CAT stock ended at $351.78. This is 2.11% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.16% from a day low at $345.43 to a day high of $352.88. |
90 days | $310.79 | $382.01 | |
52 weeks | $205.60 | $382.01 |
Date | Open | High | Low | Close | Volume |
May 09, 2024 | $345.92 | $352.88 | $345.43 | $351.78 | 3 182 126 |
May 08, 2024 | $340.00 | $346.27 | $338.74 | $344.50 | 2 095 879 |
May 07, 2024 | $344.47 | $348.54 | $343.40 | $345.00 | 1 825 469 |
May 06, 2024 | $340.87 | $342.55 | $339.70 | $342.10 | 1 428 981 |
May 03, 2024 | $338.09 | $341.61 | $334.98 | $336.75 | 1 849 618 |
May 02, 2024 | $333.52 | $336.16 | $329.25 | $335.44 | 1 823 226 |
May 01, 2024 | $333.38 | $338.50 | $330.74 | $331.07 | 2 794 417 |
Apr 30, 2024 | $343.98 | $347.77 | $333.12 | $334.57 | 3 883 609 |
Apr 29, 2024 | $343.98 | $350.95 | $343.98 | $349.80 | 2 012 434 |
Apr 26, 2024 | $338.44 | $345.50 | $338.33 | $343.38 | 3 101 275 |
Apr 25, 2024 | $330.44 | $341.94 | $330.32 | $338.00 | 6 370 791 |
Apr 24, 2024 | $363.95 | $368.17 | $358.90 | $363.52 | 2 609 724 |
Apr 23, 2024 | $360.00 | $365.52 | $359.04 | $363.25 | 1 809 571 |
Apr 22, 2024 | $356.10 | $362.00 | $353.24 | $357.61 | 1 980 418 |
Apr 19, 2024 | $358.29 | $360.95 | $352.22 | $354.66 | 2 307 618 |
Apr 18, 2024 | $361.15 | $363.48 | $356.17 | $357.93 | 1 877 920 |
Apr 17, 2024 | $362.65 | $362.91 | $352.88 | $358.32 | 2 236 586 |
Apr 16, 2024 | $363.02 | $363.46 | $357.18 | $359.88 | 2 404 874 |
Apr 15, 2024 | $372.97 | $374.46 | $362.11 | $363.91 | 1 774 804 |
Apr 12, 2024 | $368.64 | $372.84 | $362.68 | $365.63 | 2 002 328 |
Apr 11, 2024 | $372.63 | $373.37 | $366.90 | $371.98 | 2 283 312 |
Apr 10, 2024 | $366.20 | $372.62 | $364.39 | $372.07 | 2 043 789 |
Apr 09, 2024 | $375.03 | $377.16 | $365.51 | $371.90 | 1 730 185 |
Apr 08, 2024 | $379.11 | $382.01 | $372.89 | $373.47 | 2 157 628 |
Apr 05, 2024 | $372.50 | $381.00 | $371.79 | $379.30 | 2 066 321 |