NYSE:CAT
Caterpillar Inc Stock Price (Quote)
$351.78
+7.28 (+2.11%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $329.25 | $377.16 | Thursday, 9th May 2024 CAT stock ended at $351.78. This is 2.11% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.16% from a day low at $345.43 to a day high of $352.88. |
| 90 days | $310.79 | $382.01 | |
| 52 weeks | $205.60 | $382.01 |
| Date | Open | High | Low | Close | Volume |
| Feb 10, 2016 | $64.27 | $64.38 | $62.00 | $62.14 | 5 938 700 |
| Feb 09, 2016 | $63.90 | $64.41 | $63.12 | $63.93 | 5 541 700 |
| Feb 08, 2016 | $65.42 | $65.64 | $63.66 | $64.58 | 6 311 200 |
| Feb 05, 2016 | $65.67 | $66.76 | $65.18 | $66.12 | 7 425 600 |
| Feb 04, 2016 | $63.60 | $66.99 | $63.60 | $65.96 | 12 537 500 |
| Feb 03, 2016 | $61.47 | $63.60 | $59.80 | $63.27 | 8 291 000 |
| Feb 02, 2016 | $61.28 | $61.55 | $60.48 | $60.67 | 6 261 400 |
| Feb 01, 2016 | $61.97 | $63.08 | $61.38 | $62.70 | 5 941 700 |
| Jan 29, 2016 | $61.69 | $62.29 | $60.76 | $62.24 | 8 059 000 |
| Jan 28, 2016 | $62.01 | $62.45 | $58.57 | $61.08 | 13 133 800 |
| Jan 27, 2016 | $58.43 | $59.89 | $57.46 | $58.32 | 10 980 600 |
| Jan 26, 2016 | $58.40 | $59.66 | $58.09 | $59.16 | 8 135 100 |
| Jan 25, 2016 | $58.96 | $59.35 | $57.76 | $57.91 | 10 880 600 |
| Jan 22, 2016 | $61.23 | $62.56 | $60.60 | $60.98 | 7 799 900 |
| Jan 21, 2016 | $59.00 | $60.42 | $58.25 | $59.69 | 8 758 700 |
| Jan 20, 2016 | $58.08 | $59.38 | $56.36 | $58.81 | 10 845 700 |
| Jan 19, 2016 | $60.26 | $60.54 | $58.48 | $59.03 | 8 353 100 |
| Jan 15, 2016 | $59.52 | $60.09 | $58.75 | $59.87 | 12 674 500 |
| Jan 14, 2016 | $61.24 | $62.97 | $60.38 | $61.50 | 9 241 800 |
| Jan 13, 2016 | $62.07 | $62.76 | $60.39 | $60.14 | 7 237 300 |
| Jan 12, 2016 | $62.44 | $62.50 | $60.39 | $60.84 | 8 593 100 |
| Jan 11, 2016 | $63.67 | $63.70 | $60.85 | $60.71 | 9 669 400 |
| Jan 08, 2016 | $64.33 | $64.53 | $62.93 | $62.51 | 8 278 500 |
| Jan 07, 2016 | $65.08 | $65.52 | $63.66 | $63.15 | 8 601 500 |
| Jan 06, 2016 | $65.98 | $66.85 | $65.62 | $65.40 | 6 639 300 |
