NYSE:CAT
Caterpillar Inc Stock Price (Quote)
$354.79
+3.01 (+0.86%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $329.25 | $374.46 | Friday, 10th May 2024 CAT stock ended at $354.79. This is 0.86% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.13% from a day low at $353.52 to a day high of $357.51. |
| 90 days | $310.79 | $382.01 | |
| 52 weeks | $205.60 | $382.01 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 28, 2023 | $213.24 | $220.56 | $213.12 | $218.80 | 3 943 221 |
| Apr 27, 2023 | $210.48 | $216.02 | $204.06 | $214.33 | 7 188 253 |
| Apr 26, 2023 | $217.73 | $220.39 | $216.12 | $216.19 | 3 242 190 |
| Apr 25, 2023 | $222.36 | $223.23 | $218.27 | $218.63 | 2 499 553 |
| Apr 24, 2023 | $220.53 | $223.69 | $220.71 | $223.43 | 2 777 699 |
| Apr 21, 2023 | $220.67 | $220.99 | $217.50 | $220.27 | 2 667 967 |
| Apr 20, 2023 | $222.42 | $224.22 | $220.93 | $222.27 | 2 826 291 |
| Apr 19, 2023 | $224.80 | $225.15 | $222.41 | $224.65 | 2 078 347 |
| Apr 18, 2023 | $225.56 | $227.50 | $224.06 | $225.20 | 2 566 018 |
| Apr 17, 2023 | $225.01 | $226.92 | $224.30 | $225.24 | 1 752 759 |
| Apr 14, 2023 | $222.99 | $225.83 | $221.44 | $223.68 | 2 244 567 |
| Apr 13, 2023 | $219.94 | $222.18 | $216.66 | $221.67 | 2 908 110 |
| Apr 12, 2023 | $222.15 | $223.22 | $219.89 | $220.50 | 2 384 795 |
| Apr 11, 2023 | $216.17 | $222.90 | $216.17 | $220.60 | 3 879 181 |
| Apr 10, 2023 | $210.22 | $216.09 | $209.32 | $215.53 | 3 837 921 |
