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 |
| Oct 20, 2016 | $87.06 | $87.27 | $86.23 | $86.63 | 4 576 600 |
| Oct 19, 2016 | $87.31 | $88.28 | $86.86 | $87.23 | 5 943 900 |
| Oct 18, 2016 | $88.11 | $88.20 | $86.77 | $86.46 | 3 715 700 |
| Oct 17, 2016 | $87.38 | $87.72 | $86.90 | $86.53 | 4 479 700 |
| Oct 14, 2016 | $87.83 | $88.42 | $87.56 | $86.90 | 3 601 000 |
| Oct 13, 2016 | $86.90 | $87.07 | $86.26 | $86.21 | 5 677 000 |
| Oct 12, 2016 | $87.50 | $87.75 | $87.02 | $86.81 | 3 950 000 |
| Oct 11, 2016 | $89.10 | $89.32 | $87.26 | $86.70 | 6 471 900 |
| Oct 10, 2016 | $89.10 | $89.50 | $88.14 | $87.45 | 3 785 700 |
| Oct 07, 2016 | $89.52 | $89.74 | $87.94 | $87.70 | 3 774 200 |
| Oct 06, 2016 | $88.96 | $89.66 | $88.71 | $88.51 | 3 786 900 |
| Oct 05, 2016 | $88.12 | $89.87 | $88.04 | $88.64 | 5 189 500 |
| Oct 04, 2016 | $88.50 | $88.95 | $87.18 | $86.74 | 4 743 300 |
| Oct 03, 2016 | $88.23 | $89.19 | $88.17 | $87.51 | 4 294 600 |
| Sep 30, 2016 | $87.99 | $88.98 | $87.81 | $87.99 | 6 379 100 |
| Sep 29, 2016 | $86.28 | $88.85 | $86.28 | $86.70 | 10 616 400 |
| Sep 28, 2016 | $83.25 | $86.66 | $83.14 | $85.83 | 9 497 100 |
| Sep 27, 2016 | $82.19 | $82.88 | $81.67 | $82.15 | 4 295 600 |
| Sep 26, 2016 | $82.20 | $82.68 | $82.01 | $81.65 | 3 340 800 |
| Sep 23, 2016 | $83.51 | $83.58 | $82.39 | $81.72 | 3 031 500 |
| Sep 22, 2016 | $83.97 | $84.45 | $83.31 | $82.77 | 3 925 200 |
| Sep 21, 2016 | $82.30 | $83.49 | $82.01 | $82.74 | 4 264 300 |
| Sep 20, 2016 | $82.46 | $82.67 | $81.66 | $80.99 | 2 774 600 |
| Sep 19, 2016 | $82.18 | $82.35 | $81.35 | $81.16 | 4 351 200 |
| Sep 16, 2016 | $81.62 | $82.08 | $81.21 | $81.33 | 6 715 400 |
