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 |
| Jan 03, 2017 | $94.00 | $95.19 | $93.25 | $93.99 | 5 045 672 |
| Dec 30, 2016 | $93.04 | $93.25 | $92.33 | $92.74 | 3 470 692 |
| Dec 29, 2016 | $93.28 | $93.85 | $93.00 | $93.29 | 2 386 927 |
| Dec 28, 2016 | $94.60 | $94.90 | $92.82 | $93.15 | 2 677 281 |
| Dec 27, 2016 | $94.34 | $94.80 | $94.10 | $94.55 | 1 735 332 |
| Dec 23, 2016 | $93.79 | $94.40 | $93.64 | $94.32 | 1 545 045 |
| Dec 22, 2016 | $93.78 | $94.45 | $93.72 | $94.12 | 2 533 641 |
| Dec 21, 2016 | $94.26 | $94.30 | $93.68 | $93.82 | 2 829 109 |
| Dec 20, 2016 | $93.64 | $94.83 | $93.30 | $94.34 | 4 302 146 |
| Dec 19, 2016 | $91.93 | $92.78 | $91.00 | $92.71 | 3 850 747 |
| Dec 16, 2016 | $94.35 | $94.48 | $92.53 | $92.58 | 7 868 056 |
| Dec 15, 2016 | $93.80 | $94.73 | $93.05 | $94.53 | 4 192 232 |
| Dec 14, 2016 | $95.77 | $96.00 | $93.61 | $93.74 | 5 590 987 |
| Dec 13, 2016 | $95.74 | $96.50 | $95.18 | $96.02 | 3 755 639 |
| Dec 12, 2016 | $96.01 | $96.65 | $94.91 | $95.08 | 3 596 715 |
| Dec 09, 2016 | $95.53 | $96.30 | $95.19 | $95.53 | 6 542 314 |
| Dec 08, 2016 | $97.25 | $97.40 | $96.13 | $96.27 | 3 850 838 |
| Dec 07, 2016 | $95.25 | $97.33 | $94.93 | $97.33 | 4 884 714 |
| Dec 06, 2016 | $94.10 | $95.31 | $94.07 | $95.22 | 3 625 194 |
| Dec 05, 2016 | $95.87 | $95.99 | $94.15 | $94.45 | 4 968 484 |
| Dec 02, 2016 | $95.36 | $96.15 | $94.93 | $95.14 | 5 034 747 |
| Dec 01, 2016 | $96.00 | $97.39 | $94.05 | $96.24 | 9 350 798 |
| Nov 30, 2016 | $95.75 | $95.89 | $94.35 | $95.56 | 4 621 916 |
| Nov 29, 2016 | $94.00 | $94.57 | $93.63 | $94.04 | 3 794 787 |
| Nov 28, 2016 | $95.51 | $95.86 | $94.47 | $94.90 | 4 909 378 |
