Caterpillar Inc. (CAT.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 314.00 | 316.00 | 314.00 | 316.00 | 316.00 | - |
| May 03, 2024 | 312.00 | 312.50 | 312.00 | 312.50 | 312.50 | - |
| May 02, 2024 | 310.00 | 312.00 | 310.00 | 312.00 | 312.00 | - |
| Apr 30, 2024 | 327.00 | 327.00 | 316.50 | 316.50 | 316.50 | - |
| Apr 29, 2024 | 321.00 | 325.50 | 321.00 | 325.50 | 325.50 | 15 |
| Apr 26, 2024 | 314.50 | 320.50 | 314.50 | 320.50 | 320.50 | - |
| Apr 25, 2024 | 342.00 | 342.00 | 316.00 | 316.00 | 316.00 | - |
| Apr 24, 2024 | 340.50 | 340.50 | 340.00 | 340.00 | 340.00 | - |
| Apr 23, 2024 | 336.50 | 340.50 | 336.50 | 340.50 | 340.50 | - |
| Apr 22, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| Apr 19, 2024 | 340.50 | 340.50 | 340.50 | 340.50 | 340.50 | - |
| Apr 19, 2024 | 1.3 Dividend | |||||
| Apr 18, 2024 | 336.50 | 340.50 | 336.50 | 340.50 | 339.20 | - |
| Apr 17, 2024 | 335.50 | 335.50 | 335.50 | 335.50 | 334.22 | - |
| Apr 16, 2024 | 344.00 | 344.00 | 338.50 | 338.50 | 337.21 | 29 |
| Apr 15, 2024 | 345.00 | 346.50 | 345.00 | 346.50 | 345.18 | - |
| Apr 12, 2024 | 348.00 | 348.00 | 346.50 | 346.50 | 345.18 | - |
| Apr 11, 2024 | 346.50 | 346.50 | 344.00 | 344.00 | 342.69 | - |
| Apr 10, 2024 | 343.00 | 345.50 | 343.00 | 345.50 | 344.18 | - |
| Apr 09, 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 342.69 | - |
| Apr 08, 2024 | 350.00 | 350.00 | 348.50 | 348.50 | 347.17 | - |
| Apr 05, 2024 | 342.50 | 350.00 | 342.50 | 350.00 | 348.66 | - |
| Apr 04, 2024 | 348.50 | 349.50 | 348.50 | 349.50 | 348.17 | - |
| Apr 03, 2024 | 338.00 | 343.00 | 338.00 | 343.00 | 341.69 | - |
| Apr 02, 2024 | 340.00 | 340.00 | 337.00 | 337.00 | 335.71 | - |
| Mar 28, 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 337.71 | - |
| Mar 27, 2024 | 331.00 | 334.00 | 331.00 | 334.00 | 332.72 | - |
| Mar 26, 2024 | 333.00 | 333.00 | 332.00 | 332.00 | 330.73 | 60 |
| Mar 25, 2024 | 332.00 | 332.00 | 329.00 | 329.00 | 327.74 | - |
| Mar 22, 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 336.71 | - |
| Mar 21, 2024 | 328.00 | 335.00 | 328.00 | 335.00 | 333.72 | - |
| Mar 20, 2024 | 325.00 | 325.00 | 322.00 | 322.00 | 320.77 | - |
| Mar 19, 2024 | 324.00 | 325.00 | 324.00 | 325.00 | 323.76 | - |
| Mar 18, 2024 | 319.00 | 323.00 | 319.00 | 323.00 | 321.77 | - |
| Mar 15, 2024 | 316.00 | 317.00 | 316.00 | 317.00 | 315.79 | - |
| Mar 14, 2024 | 314.00 | 315.00 | 312.00 | 315.00 | 313.80 | 7 |
| Mar 13, 2024 | 311.00 | 313.00 | 311.00 | 313.00 | 311.80 | 17 |
| Mar 12, 2024 | 307.00 | 309.00 | 307.00 | 309.00 | 307.82 | - |
| Mar 11, 2024 | 310.00 | 310.00 | 306.00 | 306.00 | 304.83 | - |
| Mar 08, 2024 | 312.00 | 312.00 | 310.00 | 310.00 | 308.82 | - |
| Mar 07, 2024 | 308.00 | 310.00 | 308.00 | 310.00 | 308.82 | - |
| Mar 06, 2024 | 308.00 | 309.00 | 308.00 | 309.00 | 307.82 | 25 |
| Mar 05, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 308.82 | 7 |
| Mar 04, 2024 | 311.00 | 312.00 | 311.00 | 312.00 | 310.81 | - |
| Mar 01, 2024 | 309.00 | 311.00 | 309.00 | 311.00 | 309.81 | - |
| Feb 29, 2024 | 305.00 | 308.00 | 305.00 | 308.00 | 306.82 | - |
| Feb 28, 2024 | 303.00 | 305.00 | 303.00 | 305.00 | 303.84 | - |
| Feb 27, 2024 | 300.00 | 300.00 | 299.00 | 299.00 | 297.86 | - |
| Feb 26, 2024 | 299.00 | 301.00 | 299.00 | 301.00 | 299.85 | - |
| Feb 23, 2024 | 298.00 | 299.00 | 298.00 | 299.00 | 297.86 | - |
| Feb 22, 2024 | 294.00 | 298.00 | 294.00 | 298.00 | 296.86 | - |
| Feb 21, 2024 | 290.00 | 293.00 | 290.00 | 293.00 | 291.88 | - |
| Feb 20, 2024 | 296.00 | 296.00 | 292.00 | 292.00 | 290.89 | - |
| Feb 19, 2024 | 300.00 | 300.00 | 297.00 | 297.00 | 295.87 | - |
| Feb 16, 2024 | 300.00 | 302.00 | 299.00 | 302.00 | 300.85 | 1 |
| Feb 15, 2024 | 296.00 | 297.00 | 296.00 | 297.00 | 295.87 | - |
| Feb 14, 2024 | 294.00 | 296.00 | 294.00 | 295.00 | 293.87 | 7 |
| Feb 13, 2024 | 299.00 | 299.00 | 295.00 | 295.00 | 293.87 | - |
| Feb 12, 2024 | 294.00 | 299.00 | 294.00 | 299.00 | 297.86 | - |
| Feb 09, 2024 | 299.00 | 299.00 | 295.00 | 295.00 | 293.87 | - |
| Feb 08, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 298.85 | - |
| Feb 07, 2024 | 299.00 | 303.00 | 299.00 | 303.00 | 301.84 | - |
| Feb 06, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 298.85 | - |
| Feb 05, 2024 | 295.00 | 307.00 | 291.00 | 298.00 | 296.86 | 109 |
| Feb 02, 2024 | 283.00 | 288.00 | 280.00 | 288.00 | 286.90 | 56 |
| Feb 01, 2024 | 279.00 | 280.00 | 279.00 | 280.00 | 278.93 | - |
| Jan 31, 2024 | 283.00 | 283.00 | 280.00 | 280.00 | 278.93 | 56 |
| Jan 30, 2024 | 279.00 | 281.00 | 279.00 | 281.00 | 279.93 | - |
| Jan 29, 2024 | 276.00 | 278.00 | 276.00 | 278.00 | 276.94 | - |
| Jan 26, 2024 | 277.00 | 279.00 | 277.00 | 279.00 | 277.93 | - |
| Jan 25, 2024 | 268.00 | 277.00 | 268.00 | 277.00 | 275.94 | - |
| Jan 24, 2024 | 266.00 | 268.00 | 266.00 | 268.00 | 266.98 | - |
| Jan 23, 2024 | 265.00 | 266.00 | 265.00 | 266.00 | 264.98 | - |
| Jan 22, 2024 | 263.00 | 265.00 | 263.00 | 265.00 | 263.99 | - |
| Jan 19, 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 258.01 | - |
| Jan 19, 2024 | 1.3 Dividend | |||||
| Jan 18, 2024 | 256.00 | 258.00 | 256.00 | 258.00 | 255.72 | - |
| Jan 17, 2024 | 264.00 | 264.00 | 259.00 | 259.00 | 256.71 | - |
| Jan 16, 2024 | 264.00 | 266.00 | 264.00 | 266.00 | 263.65 | - |
| Jan 15, 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 261.67 | - |
| Jan 12, 2024 | 266.00 | 266.00 | 265.00 | 265.00 | 262.66 | - |
| Jan 11, 2024 | 268.00 | 268.00 | 265.00 | 265.00 | 262.66 | - |
| Jan 10, 2024 | 266.00 | 267.00 | 266.00 | 267.00 | 264.64 | - |
| Jan 09, 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 263.65 | - |
| Jan 08, 2024 | 263.00 | 264.00 | 263.00 | 264.00 | 261.67 | - |
| Jan 05, 2024 | 262.00 | 264.00 | 262.00 | 264.00 | 261.67 | - |
| Jan 04, 2024 | 261.00 | 263.00 | 261.00 | 263.00 | 260.68 | - |
| Jan 03, 2024 | 267.00 | 267.00 | 262.00 | 262.00 | 259.68 | - |
| Jan 02, 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 266.62 | - |
| Dec 29, 2023 | 269.00 | 269.00 | 269.00 | 269.00 | 266.62 | - |
| Dec 28, 2023 | 268.00 | 269.00 | 268.00 | 269.00 | 266.62 | - |
| Dec 27, 2023 | 267.00 | 268.00 | 267.00 | 268.00 | 265.63 | - |
| Dec 22, 2023 | 263.00 | 264.00 | 263.00 | 264.00 | 261.67 | - |
| Dec 21, 2023 | 266.00 | 266.00 | 264.00 | 264.00 | 261.67 | 20 |
| Dec 20, 2023 | 269.00 | 272.00 | 269.00 | 272.00 | 269.60 | 8 |
| Dec 19, 2023 | 262.00 | 262.00 | 262.00 | 262.00 | 259.68 | - |
| Dec 18, 2023 | 262.00 | 262.00 | 262.00 | 262.00 | 259.68 | - |
| Dec 15, 2023 | 260.00 | 263.00 | 260.00 | 263.00 | 260.68 | - |
| Dec 14, 2023 | 248.00 | 256.00 | 248.00 | 256.00 | 253.74 | 20 |
| Dec 13, 2023 | 242.00 | 242.00 | 242.00 | 242.00 | 239.86 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.