NYSE:CAT
Caterpillar Inc Stock Price (Quote)
$343.38
+5.38 (+1.59%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $330.32 | $382.01 | Friday, 26th Apr 2024 CAT stock ended at $343.38. This is 1.59% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.12% from a day low at $338.33 to a day high of $345.50. |
| 90 days | $297.45 | $382.01 | |
| 52 weeks | $205.60 | $382.01 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $226.99 | $227.58 | $221.00 | $222.47 | 3 899 207 |
| Jun 02, 2023 | $214.95 | $227.78 | $214.01 | $226.63 | 8 285 711 |
| Jun 01, 2023 | $207.68 | $210.57 | $206.04 | $209.07 | 2 839 296 |
| May 31, 2023 | $209.13 | $210.78 | $205.60 | $205.75 | 5 884 828 |
| May 30, 2023 | $211.18 | $212.89 | $208.25 | $209.90 | 2 857 508 |
| May 26, 2023 | $211.72 | $213.28 | $210.21 | $211.80 | 1 971 219 |
| May 25, 2023 | $209.69 | $211.79 | $208.60 | $209.98 | 2 200 074 |
| May 24, 2023 | $211.81 | $212.48 | $209.22 | $209.70 | 2 313 151 |
| May 23, 2023 | $213.20 | $215.24 | $211.35 | $212.71 | 1 911 787 |
| May 22, 2023 | $214.25 | $217.16 | $211.89 | $214.26 | 2 260 497 |
| May 19, 2023 | $219.46 | $219.89 | $212.97 | $214.78 | 4 008 511 |
| May 18, 2023 | $211.00 | $215.66 | $210.23 | $214.72 | 2 604 720 |
| May 17, 2023 | $209.28 | $213.84 | $208.65 | $212.10 | 2 785 033 |
| May 16, 2023 | $210.05 | $210.27 | $207.05 | $207.20 | 2 746 969 |
| May 15, 2023 | $210.31 | $213.31 | $209.15 | $211.29 | 1 917 768 |
| May 12, 2023 | $211.71 | $212.55 | $207.93 | $209.54 | 2 170 360 |
| May 11, 2023 | $209.00 | $210.28 | $208.42 | $210.03 | 3 232 856 |
| May 10, 2023 | $215.43 | $215.99 | $210.19 | $213.17 | 2 436 733 |
| May 09, 2023 | $213.74 | $215.33 | $211.95 | $213.49 | 4 106 295 |
| May 08, 2023 | $216.44 | $218.05 | $213.63 | $214.79 | 2 366 630 |
| May 05, 2023 | $213.59 | $215.68 | $212.40 | $215.09 | 2 199 960 |
| May 04, 2023 | $216.05 | $216.93 | $209.33 | $210.38 | 3 172 750 |
| May 03, 2023 | $215.64 | $219.17 | $214.86 | $215.64 | 2 598 034 |
| May 02, 2023 | $217.11 | $217.11 | $210.59 | $215.15 | 2 827 683 |
| May 01, 2023 | $219.34 | $221.96 | $216.53 | $217.27 | 2 835 470 |
