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 |
| Apr 06, 2023 | $212.67 | $213.00 | $208.94 | $209.17 | 4 177 213 |
| Apr 05, 2023 | $216.20 | $217.88 | $211.55 | $213.53 | 4 264 176 |
| Apr 04, 2023 | $228.90 | $229.49 | $216.25 | $217.45 | 4 275 538 |
| Apr 03, 2023 | $230.01 | $233.85 | $228.86 | $229.87 | 2 242 421 |
| Mar 31, 2023 | $226.38 | $229.06 | $224.90 | $228.84 | 2 746 381 |
| Mar 30, 2023 | $225.05 | $226.34 | $223.99 | $224.54 | 1 918 361 |
| Mar 29, 2023 | $222.74 | $223.22 | $221.50 | $223.00 | 1 862 118 |
| Mar 28, 2023 | $218.15 | $220.56 | $217.71 | $220.16 | 1 793 180 |
| Mar 27, 2023 | $214.93 | $218.96 | $213.92 | $218.00 | 3 163 288 |
| Mar 24, 2023 | $216.85 | $217.43 | $213.14 | $217.01 | 2 976 749 |
| Mar 23, 2023 | $220.51 | $225.30 | $217.60 | $219.44 | 2 957 401 |
| Mar 22, 2023 | $225.17 | $226.59 | $219.86 | $219.95 | 2 926 914 |
| Mar 21, 2023 | $224.06 | $226.00 | $223.61 | $224.92 | 3 074 170 |
| Mar 20, 2023 | $217.35 | $221.87 | $216.48 | $220.31 | 3 463 507 |
| Mar 17, 2023 | $217.40 | $217.40 | $211.43 | $215.01 | 7 196 840 |
| Mar 16, 2023 | $215.67 | $219.81 | $213.32 | $218.71 | 3 554 956 |
| Mar 15, 2023 | $219.40 | $221.18 | $212.57 | $217.26 | 5 337 190 |
| Mar 14, 2023 | $228.99 | $229.59 | $222.20 | $225.67 | 3 747 848 |
| Mar 13, 2023 | $222.58 | $228.33 | $221.54 | $224.70 | 4 864 035 |
| Mar 10, 2023 | $236.31 | $238.13 | $225.80 | $227.01 | 5 748 954 |
| Mar 09, 2023 | $248.95 | $250.13 | $240.61 | $240.96 | 2 513 184 |
| Mar 08, 2023 | $247.99 | $251.11 | $246.75 | $248.72 | 2 062 772 |
| Mar 07, 2023 | $254.05 | $254.75 | $245.95 | $246.14 | 3 009 360 |
| Mar 06, 2023 | $255.65 | $255.70 | $251.58 | $253.98 | 2 315 652 |
| Mar 03, 2023 | $252.39 | $255.40 | $249.91 | $255.31 | 2 284 731 |
