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 |
| May 31, 2016 | $72.03 | $73.17 | $71.95 | $72.51 | 4 070 460 |
| May 27, 2016 | $72.15 | $72.20 | $71.50 | $71.96 | 3 002 130 |
| May 26, 2016 | $73.24 | $73.59 | $72.06 | $72.08 | 4 146 414 |
| May 25, 2016 | $71.63 | $72.70 | $71.26 | $72.57 | 5 035 155 |
| May 24, 2016 | $70.78 | $71.25 | $70.25 | $71.09 | 3 841 122 |
| May 23, 2016 | $69.80 | $70.95 | $69.59 | $70.40 | 3 998 543 |
| May 20, 2016 | $69.94 | $70.78 | $69.75 | $69.87 | 5 517 385 |
| May 19, 2016 | $69.93 | $70.12 | $69.04 | $69.43 | 6 131 623 |
| May 18, 2016 | $70.62 | $71.87 | $70.08 | $70.59 | 5 161 386 |
| May 17, 2016 | $70.70 | $72.18 | $70.45 | $71.05 | 4 833 885 |
| May 16, 2016 | $70.39 | $71.70 | $70.10 | $70.70 | 4 515 008 |
| May 13, 2016 | $71.63 | $71.78 | $70.06 | $70.07 | 6 395 136 |
| May 12, 2016 | $72.92 | $73.24 | $71.18 | $71.70 | 4 432 875 |
| May 11, 2016 | $72.85 | $73.61 | $72.36 | $72.43 | 4 690 084 |
| May 10, 2016 | $70.78 | $72.71 | $70.59 | $72.51 | 6 505 278 |
| May 09, 2016 | $72.33 | $72.62 | $70.57 | $70.78 | 9 391 533 |
| May 06, 2016 | $72.16 | $73.42 | $71.62 | $73.36 | 6 941 201 |
| May 05, 2016 | $74.15 | $74.60 | $72.70 | $72.79 | 8 064 213 |
| May 04, 2016 | $76.18 | $76.31 | $73.90 | $74.24 | 6 872 732 |
| May 03, 2016 | $76.85 | $77.10 | $75.58 | $76.36 | 4 781 941 |
| May 02, 2016 | $77.35 | $78.07 | $76.62 | $77.84 | 3 326 217 |
| Apr 29, 2016 | $78.02 | $79.00 | $77.32 | $77.72 | 7 689 274 |
| Apr 28, 2016 | $78.03 | $79.17 | $77.60 | $77.75 | 4 843 911 |
| Apr 27, 2016 | $77.98 | $78.89 | $77.60 | $78.68 | 4 441 337 |
| Apr 26, 2016 | $77.15 | $77.74 | $76.47 | $77.65 | 6 082 795 |
