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 |
| Sep 15, 2016 | $80.83 | $82.35 | $80.74 | $81.31 | 3 499 400 |
| Sep 14, 2016 | $80.38 | $81.62 | $80.23 | $80.31 | 5 324 800 |
| Sep 13, 2016 | $81.10 | $81.26 | $79.93 | $79.53 | 4 740 600 |
| Sep 12, 2016 | $80.27 | $82.12 | $80.10 | $81.20 | 4 110 800 |
| Sep 09, 2016 | $82.89 | $83.00 | $80.76 | $80.08 | 5 311 600 |
| Sep 08, 2016 | $83.50 | $83.96 | $83.08 | $82.81 | 3 400 500 |
| Sep 07, 2016 | $82.50 | $83.73 | $82.41 | $82.99 | 3 996 700 |
| Sep 06, 2016 | $82.01 | $82.23 | $81.48 | $81.36 | 3 071 000 |
| Sep 02, 2016 | $82.19 | $82.37 | $81.47 | $80.98 | 2 449 400 |
| Sep 01, 2016 | $81.59 | $82.00 | $80.57 | $80.74 | 4 102 200 |
| Aug 31, 2016 | $82.06 | $82.34 | $81.61 | $81.23 | 4 041 700 |
| Aug 30, 2016 | $82.86 | $83.15 | $82.31 | $81.76 | 3 468 700 |
| Aug 29, 2016 | $82.51 | $83.35 | $82.41 | $82.37 | 2 253 600 |
| Aug 26, 2016 | $83.21 | $83.90 | $82.28 | $81.94 | 3 596 800 |
| Aug 25, 2016 | $83.07 | $83.17 | $82.59 | $82.12 | 3 082 900 |
| Aug 24, 2016 | $83.41 | $84.10 | $82.97 | $82.42 | 2 200 600 |
| Aug 23, 2016 | $83.98 | $84.68 | $83.95 | $83.27 | 3 178 400 |
| Aug 22, 2016 | $83.62 | $83.78 | $83.00 | $82.86 | 2 885 000 |
| Aug 19, 2016 | $83.06 | $84.38 | $82.76 | $83.11 | 3 823 900 |
| Aug 18, 2016 | $83.41 | $83.61 | $82.51 | $82.65 | 5 003 100 |
| Aug 17, 2016 | $84.41 | $84.73 | $83.84 | $83.67 | 2 983 400 |
| Aug 16, 2016 | $84.21 | $84.36 | $83.64 | $83.55 | 3 161 800 |
| Aug 15, 2016 | $83.00 | $84.28 | $82.96 | $83.41 | 4 056 000 |
| Aug 12, 2016 | $83.26 | $83.78 | $82.58 | $82.27 | 4 342 800 |
| Aug 11, 2016 | $83.00 | $83.65 | $82.99 | $82.51 | 2 229 300 |
