Canada markets closed

Caterpillar Inc. (CAT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
343.38+5.38 (+1.59%)
At close: 04:00PM EDT
343.01 -0.37 (-0.11%)
After hours: 08:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024338.44345.50338.33343.38343.383,293,600
Apr 25, 2024330.44341.94330.32338.00338.006,459,600
Apr 24, 2024363.95368.17358.90363.52363.523,032,700
Apr 23, 2024360.00365.52359.04363.25363.251,810,700
Apr 22, 2024356.10362.00353.24357.61357.612,085,400
Apr 19, 2024358.29360.95352.14354.66354.662,928,300
Apr 19, 20241.3 Dividend
Apr 18, 2024361.15363.48356.17357.93356.632,380,700
Apr 17, 2024362.65362.91352.88358.32357.022,313,800
Apr 16, 2024363.02363.46357.18359.88358.572,513,900
Apr 15, 2024372.97374.46362.11363.91362.592,171,000
Apr 12, 2024368.64372.84362.68365.63364.302,072,500
Apr 11, 2024372.63373.37366.90371.98370.632,535,700
Apr 10, 2024366.20372.62364.39372.07370.722,148,500
Apr 09, 2024375.03377.16365.51371.90370.552,043,300
Apr 08, 2024379.11382.01372.89373.47372.112,690,000
Apr 05, 2024372.50381.00371.79379.30377.922,067,000
Apr 04, 2024377.37381.03368.88369.79368.452,492,200
Apr 03, 2024365.49376.07364.60375.79374.432,623,700
Apr 02, 2024362.31364.99361.48364.83363.501,968,900
Apr 01, 2024367.48367.93362.64363.74362.421,953,800
Mar 28, 2024364.62367.22363.53366.43365.102,028,600
Mar 27, 2024358.72364.81357.88364.65363.332,262,800
Mar 26, 2024356.46359.59356.00356.39355.101,637,200
Mar 25, 2024356.96358.87355.03355.95354.661,774,800
Mar 22, 2024364.60365.52357.86358.11356.812,051,500
Mar 21, 2024357.67365.20356.72364.56363.242,616,300
Mar 20, 2024351.12358.18348.14356.45355.162,563,900
Mar 19, 2024351.60354.00349.62353.90352.612,207,600
Mar 18, 2024348.08353.34347.86351.90350.622,528,200
Mar 15, 2024342.97347.29341.15346.97345.714,405,500
Mar 14, 2024344.55346.84338.94341.92340.682,110,200
Mar 13, 2024338.14343.10337.39341.52340.281,818,800
Mar 12, 2024335.28338.39332.74337.24336.021,645,900
Mar 11, 2024337.00338.21331.53334.97333.751,868,000
Mar 08, 2024342.07344.50338.10339.19337.962,307,100
Mar 07, 2024338.51342.34338.43340.22338.981,732,500
Mar 06, 2024336.25337.73334.16335.63334.411,542,300
Mar 05, 2024335.42338.99331.74333.53332.322,030,000
Mar 04, 2024335.60340.26334.79338.65337.421,551,000
Mar 01, 2024334.00337.77333.60336.70335.481,815,200
Feb 29, 2024331.00334.89330.10333.96332.752,699,800
Feb 28, 2024327.39331.68326.99329.56328.361,471,000
Feb 27, 2024326.98327.95323.77327.63326.441,640,900
Feb 26, 2024323.65327.24322.25325.38324.201,650,000
Feb 23, 2024323.00325.08322.05323.88322.701,575,000
Feb 22, 2024321.00323.37320.34322.09320.921,875,800
Feb 21, 2024312.90317.82312.90317.14315.991,780,200
Feb 20, 2024317.26319.00312.74313.74312.602,701,600
Feb 16, 2024323.72328.30321.44321.91320.742,513,200
Feb 15, 2024315.95323.21315.46323.07321.902,362,900
Feb 14, 2024316.01317.85313.97316.71315.561,887,100
Feb 13, 2024315.79316.00310.79312.84311.702,923,200
Feb 12, 2024317.21323.09316.51321.63320.462,483,600
Feb 09, 2024322.00322.33315.57317.16316.012,823,000
Feb 08, 2024324.67326.43321.42322.00320.831,986,100
Feb 07, 2024322.94327.82321.10323.59322.413,203,000
Feb 06, 2024323.19327.43319.07322.72321.552,825,700
Feb 05, 2024334.87334.87315.91321.40320.236,557,500
Feb 02, 2024307.00317.37306.00315.09313.954,658,800
Feb 01, 2024303.24308.07301.94307.69306.573,196,300
Jan 31, 2024305.57305.75299.93300.31299.222,813,000
Jan 30, 2024300.51305.73300.51304.76303.652,150,200
Jan 29, 2024299.02303.70297.45303.25302.152,101,400
Jan 26, 2024301.00302.98298.66299.43298.342,920,500
Jan 25, 2024294.00303.31293.13300.77299.684,647,100
Jan 24, 2024290.84292.61288.34290.68289.622,765,900
Jan 23, 2024290.50292.88287.52288.83287.781,866,300
Jan 22, 2024286.10290.59286.10288.67287.622,072,200
Jan 19, 2024282.32286.08278.95285.28284.243,047,700
Jan 19, 20241.3 Dividend
Jan 18, 2024280.02282.53277.66281.90279.582,479,300
Jan 17, 2024278.83282.02276.94278.63276.343,789,200
Jan 16, 2024288.88290.21285.60287.23284.873,140,100
Jan 12, 2024295.27295.83288.93290.41288.021,955,600
Jan 11, 2024294.60295.60289.41292.06289.661,941,400
Jan 10, 2024292.15294.55291.46293.35290.942,048,000
Jan 09, 2024289.23292.36288.00292.29289.891,974,500
Jan 08, 2024287.56292.68285.24292.25289.852,369,100
Jan 05, 2024286.25291.00285.47288.93286.552,684,800
Jan 04, 2024284.41288.22283.79286.10283.752,995,400
Jan 03, 2024288.39288.93283.32284.30281.963,043,400
Jan 02, 2024293.43296.64291.35292.71290.302,433,100
Dec 29, 2023296.85298.24293.20295.67293.242,300,600
Dec 28, 2023297.10299.20296.04296.88294.442,267,400
Dec 27, 2023295.63299.15294.73298.12295.671,876,500
Dec 26, 2023291.59297.09291.00295.63293.202,019,000
Dec 22, 2023290.31292.83288.91290.36287.972,833,800
Dec 21, 2023289.90290.73286.60290.07287.683,209,300
Dec 20, 2023291.93298.27289.52289.71287.333,818,400
Dec 19, 2023286.80293.03286.16292.96290.553,659,600
Dec 18, 2023286.74288.88284.57285.71283.362,691,700
Dec 15, 2023280.10286.85279.98285.74283.396,320,000
Dec 14, 2023272.45285.46270.55285.17282.826,464,100
Dec 13, 2023261.40268.23259.28267.97265.773,708,300
Dec 12, 2023259.99262.49259.12261.43259.282,375,700
Dec 11, 2023259.84262.24259.50260.92258.772,898,300
Dec 08, 2023257.38261.64257.00259.50257.373,258,200
Dec 07, 2023257.21259.38255.81257.41255.292,162,500
Dec 06, 2023256.80261.01255.57255.97253.863,632,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...