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 |
| Nov 25, 2016 | $95.96 | $96.44 | $95.21 | $95.81 | 2 006 880 |
| Nov 23, 2016 | $94.81 | $96.42 | $94.22 | $96.18 | 6 559 862 |
| Nov 22, 2016 | $93.40 | $93.71 | $92.80 | $93.62 | 3 168 250 |
| Nov 21, 2016 | $93.13 | $93.85 | $92.78 | $92.90 | 3 766 583 |
| Nov 18, 2016 | $93.01 | $93.40 | $91.90 | $92.34 | 4 713 516 |
| Nov 17, 2016 | $93.50 | $93.50 | $92.40 | $92.78 | 3 939 078 |
| Nov 16, 2016 | $93.77 | $94.40 | $92.83 | $93.35 | 3 293 819 |
| Nov 15, 2016 | $93.46 | $94.46 | $92.64 | $94.44 | 4 642 411 |
| Nov 14, 2016 | $93.25 | $95.50 | $93.02 | $94.17 | 7 510 171 |
| Nov 11, 2016 | $93.39 | $94.34 | $91.82 | $93.01 | 7 349 472 |
| Nov 10, 2016 | $92.04 | $94.95 | $91.84 | $93.45 | 14 143 760 |
| Nov 09, 2016 | $89.68 | $93.20 | $89.36 | $91.20 | 19 270 044 |
| Nov 08, 2016 | $83.77 | $85.00 | $83.06 | $84.68 | 3 404 933 |
| Nov 07, 2016 | $83.74 | $84.16 | $82.97 | $83.75 | 3 679 300 |
| Nov 04, 2016 | $81.34 | $82.90 | $80.59 | $82.31 | 5 735 800 |
| Nov 03, 2016 | $81.64 | $81.67 | $80.68 | $81.27 | 3 859 000 |
| Nov 02, 2016 | $82.15 | $82.15 | $80.33 | $81.11 | 5 228 600 |
| Nov 01, 2016 | $83.47 | $83.65 | $81.65 | $82.24 | 5 139 600 |
| Oct 31, 2016 | $84.19 | $84.38 | $83.41 | $83.46 | 4 679 400 |
| Oct 28, 2016 | $83.32 | $84.17 | $83.00 | $83.88 | 4 974 000 |
| Oct 27, 2016 | $84.28 | $84.34 | $82.71 | $83.01 | 5 003 200 |
| Oct 26, 2016 | $83.81 | $84.39 | $82.88 | $84.13 | 6 582 100 |
| Oct 25, 2016 | $85.86 | $87.65 | $83.88 | $84.48 | 11 639 200 |
| Oct 24, 2016 | $86.12 | $87.13 | $85.54 | $85.99 | 5 096 500 |
| Oct 21, 2016 | $85.73 | $86.63 | $85.36 | $86.33 | 3 592 500 |
