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 |
| Mar 02, 2023 | $246.51 | $252.49 | $246.13 | $252.18 | 2 629 883 |
| Mar 01, 2023 | $242.01 | $249.70 | $241.57 | $248.67 | 4 091 105 |
| Feb 28, 2023 | $240.94 | $241.10 | $238.71 | $239.55 | 2 616 085 |
| Feb 27, 2023 | $239.10 | $241.25 | $238.72 | $239.98 | 1 705 333 |
| Feb 24, 2023 | $235.23 | $236.69 | $233.02 | $236.17 | 2 105 250 |
| Feb 23, 2023 | $240.67 | $240.83 | $235.60 | $237.95 | 3 217 181 |
| Feb 22, 2023 | $241.19 | $242.23 | $236.42 | $237.89 | 3 011 918 |
| Feb 21, 2023 | $244.50 | $248.00 | $239.75 | $240.71 | 3 105 909 |
| Feb 17, 2023 | $247.86 | $250.86 | $245.63 | $247.79 | 3 715 376 |
| Feb 16, 2023 | $246.50 | $248.53 | $244.52 | $246.52 | 1 931 000 |
| Feb 15, 2023 | $244.20 | $248.77 | $243.23 | $248.70 | 2 394 292 |
| Feb 14, 2023 | $247.01 | $247.31 | $241.65 | $244.36 | 2 487 075 |
| Feb 13, 2023 | $243.50 | $248.38 | $242.65 | $248.15 | 3 032 200 |
| Feb 10, 2023 | $246.28 | $248.63 | $244.64 | $247.67 | 2 793 541 |
| Feb 09, 2023 | $250.00 | $251.97 | $245.48 | $246.28 | 2 446 020 |
| Feb 08, 2023 | $248.10 | $251.56 | $247.08 | $248.87 | 2 297 412 |
| Feb 07, 2023 | $250.55 | $252.00 | $245.35 | $249.66 | 3 364 735 |
| Feb 06, 2023 | $248.11 | $252.14 | $248.00 | $251.42 | 3 515 771 |
| Feb 03, 2023 | $244.00 | $250.95 | $243.13 | $247.76 | 4 119 196 |
| Feb 02, 2023 | $249.33 | $249.53 | $241.80 | $244.90 | 6 121 580 |
| Feb 01, 2023 | $251.75 | $252.70 | $245.31 | $249.54 | 6 013 761 |
| Jan 31, 2023 | $257.00 | $257.39 | $246.41 | $252.29 | 10 973 141 |
| Jan 30, 2023 | $263.34 | $265.00 | $261.31 | $261.50 | 3 409 368 |
| Jan 27, 2023 | $262.46 | $266.04 | $262.12 | $264.54 | 2 755 383 |
| Jan 26, 2023 | $260.00 | $262.26 | $256.89 | $262.12 | 2 675 529 |
