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 |
| Jul 06, 2016 | $74.59 | $74.87 | $73.46 | $73.47 | 3 740 500 |
| Jul 05, 2016 | $75.66 | $75.95 | $73.70 | $73.03 | 4 776 300 |
| Jul 01, 2016 | $75.38 | $76.99 | $75.32 | $75.06 | 4 630 100 |
| Jun 30, 2016 | $74.17 | $75.85 | $73.97 | $74.43 | 4 695 500 |
| Jun 29, 2016 | $73.25 | $74.40 | $72.79 | $72.88 | 4 015 400 |
| Jun 28, 2016 | $72.24 | $72.90 | $71.51 | $71.20 | 4 743 700 |
| Jun 27, 2016 | $72.50 | $72.71 | $70.53 | $70.08 | 7 337 400 |
| Jun 24, 2016 | $75.20 | $75.61 | $72.99 | $71.70 | 12 179 500 |
| Jun 23, 2016 | $77.66 | $78.25 | $77.22 | $76.80 | 3 600 800 |
| Jun 22, 2016 | $76.89 | $77.09 | $76.18 | $75.04 | 3 056 800 |
| Jun 21, 2016 | $76.45 | $76.90 | $76.01 | $75.10 | 3 292 100 |
| Jun 20, 2016 | $76.91 | $77.35 | $76.39 | $75.04 | 4 090 800 |
| Jun 17, 2016 | $75.35 | $76.66 | $75.24 | $74.55 | 5 442 000 |
| Jun 16, 2016 | $74.41 | $75.14 | $73.35 | $74.99 | 4 060 325 |
| Jun 15, 2016 | $75.19 | $75.95 | $74.34 | $75.07 | 3 798 230 |
| Jun 14, 2016 | $75.06 | $75.55 | $73.95 | $74.86 | 4 058 120 |
| Jun 13, 2016 | $75.70 | $76.34 | $75.23 | $75.23 | 4 056 312 |
| Jun 10, 2016 | $76.32 | $76.56 | $75.38 | $76.03 | 4 869 155 |
| Jun 09, 2016 | $77.39 | $77.50 | $76.64 | $77.16 | 3 784 530 |
| Jun 08, 2016 | $77.50 | $78.70 | $77.26 | $78.11 | 5 571 284 |
| Jun 07, 2016 | $76.53 | $77.28 | $76.44 | $76.81 | 4 216 954 |
| Jun 06, 2016 | $75.36 | $76.53 | $75.11 | $76.42 | 4 772 144 |
| Jun 03, 2016 | $73.65 | $75.14 | $73.10 | $75.04 | 6 592 409 |
| Jun 02, 2016 | $72.60 | $73.64 | $72.28 | $73.62 | 4 593 253 |
| Jun 01, 2016 | $71.98 | $72.49 | $71.27 | $72.27 | 2 699 866 |
