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 |
| Aug 10, 2016 | $83.31 | $83.31 | $82.48 | $81.93 | 2 290 300 |
| Aug 09, 2016 | $83.52 | $83.75 | $82.70 | $82.11 | 2 314 900 |
| Aug 08, 2016 | $83.00 | $83.79 | $82.80 | $82.71 | 3 544 800 |
| Aug 05, 2016 | $82.22 | $82.96 | $82.00 | $81.84 | 3 286 100 |
| Aug 04, 2016 | $81.82 | $82.54 | $81.40 | $81.05 | 2 407 500 |
| Aug 03, 2016 | $81.15 | $82.30 | $80.93 | $81.31 | 3 101 700 |
| Aug 02, 2016 | $82.00 | $82.19 | $80.92 | $80.53 | 3 909 500 |
| Aug 01, 2016 | $82.76 | $82.88 | $81.53 | $81.23 | 3 377 100 |
| Jul 29, 2016 | $82.80 | $83.14 | $82.13 | $82.04 | 4 274 200 |
| Jul 28, 2016 | $83.70 | $83.71 | $82.45 | $82.19 | 5 065 600 |
| Jul 27, 2016 | $82.72 | $84.29 | $82.72 | $83.36 | 8 460 900 |
| Jul 26, 2016 | $79.04 | $83.00 | $78.74 | $82.03 | 11 007 600 |
| Jul 25, 2016 | $79.15 | $79.19 | $78.34 | $78.00 | 5 798 100 |
| Jul 22, 2016 | $79.78 | $79.79 | $78.86 | $78.69 | 4 133 800 |
| Jul 21, 2016 | $80.45 | $81.38 | $79.74 | $79.31 | 6 472 300 |
| Jul 20, 2016 | $79.45 | $79.86 | $78.93 | $78.99 | 4 185 500 |
| Jul 19, 2016 | $79.34 | $79.77 | $79.15 | $79.04 | 3 308 400 |
| Jul 18, 2016 | $79.88 | $79.89 | $78.87 | $79.12 | 4 136 700 |
| Jul 15, 2016 | $80.49 | $80.80 | $80.16 | $79.23 | 4 642 100 |
| Jul 14, 2016 | $80.50 | $81.00 | $79.97 | $78.60 | 5 441 700 |
| Jul 13, 2016 | $79.98 | $80.33 | $79.07 | $78.24 | 5 162 500 |
| Jul 12, 2016 | $78.72 | $79.94 | $78.30 | $78.35 | 5 545 800 |
| Jul 11, 2016 | $78.00 | $78.54 | $77.32 | $76.38 | 4 511 300 |
| Jul 08, 2016 | $75.92 | $77.43 | $75.78 | $75.96 | 5 491 500 |
| Jul 07, 2016 | $75.07 | $75.73 | $74.38 | $73.68 | 3 080 900 |
