Financial News

Caterpillar (NY: CAT )

327.84 -1.29 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 330.53 330.55 326.18 327.84 8,276,846 -1.29(-0.39%)
Jun 20, 2024 325.06 331.10 324.58 329.13 4,467,990 +3.99(+1.23%)
Jun 18, 2024 323.05 325.60 321.00 325.14 3,275,383 +2.74(+0.85%)
Jun 17, 2024 321.47 323.84 318.88 322.40 3,198,573 +0.93(+0.29%)
Jun 14, 2024 321.39 322.68 315.85 321.47 4,196,804 -4.89(-1.50%)
Jun 13, 2024 327.50 327.89 321.45 326.36 3,186,516 -2.37(-0.72%)
Jun 12, 2024 333.15 335.17 326.00 328.73 4,817,396 +1.42(+0.43%)
Jun 11, 2024 327.76 328.64 323.73 327.31 3,247,490 -2.30(-0.70%)
Jun 10, 2024 328.71 331.91 328.44 329.61 2,640,529 +0.67(+0.20%)
Jun 07, 2024 326.20 332.88 323.72 328.94 2,499,319 +0.65(+0.20%)
Jun 06, 2024 330.22 331.03 327.09 328.29 2,452,119 -1.16(-0.35%)
Jun 05, 2024 329.48 331.27 326.70 329.45 2,615,983 +1.88(+0.57%)
Jun 04, 2024 328.71 330.33 324.50 327.57 3,705,685 -3.79(-1.14%)
Jun 03, 2024 340.87 341.40 325.75 331.36 3,878,325 -7.16(-2.12%)
May 31, 2024 339.34 340.88 335.06 338.52 8,322,465 -0.73(-0.22%)
May 30, 2024 338.47 344.55 338.47 339.25 2,745,920 +1.14(+0.34%)
May 29, 2024 345.00 345.31 337.72 338.11 3,038,553 -8.36(-2.41%)
May 28, 2024 348.00 349.23 344.40 346.47 2,264,008 -2.43(-0.70%)
May 24, 2024 352.64 353.91 346.68 348.90 2,636,535 -1.80(-0.51%)
May 23, 2024 360.40 361.34 348.79 350.70 2,748,982 -5.24(-1.47%)
May 22, 2024 358.50 359.20 352.56 355.94 2,104,290 -3.13(-0.87%)
May 21, 2024 362.26 363.24 357.50 359.07 1,840,804 -3.68(-1.01%)
May 20, 2024 356.40 364.43 354.77 362.75 2,247,867 +6.48(+1.82%)
May 17, 2024 352.97 356.41 351.56 356.27 2,110,175 +5.55(+1.58%)
May 16, 2024 356.75 358.77 349.61 350.72 2,830,399 -9.32(-2.59%)
May 15, 2024 361.47 363.31 358.12 360.04 1,912,959 +1.86(+0.52%)
May 14, 2024 357.72 360.61 357.03 358.18 1,563,437 +1.50(+0.42%)
May 13, 2024 354.80 358.55 354.37 356.68 2,050,598 +1.89(+0.53%)
May 10, 2024 355.00 357.51 353.52 354.79 2,210,789 +3.01(+0.86%)
May 09, 2024 345.92 352.88 345.43 351.78 3,208,576 +7.28(+2.11%)
May 08, 2024 340.00 346.27 338.74 344.50 2,260,478 -0.50(-0.14%)
May 07, 2024 344.47 348.54 343.39 345.00 1,965,710 +2.90(+0.85%)
May 06, 2024 340.87 342.55 339.70 342.10 1,653,703 +5.35(+1.59%)
May 03, 2024 338.09 341.61 334.98 336.75 1,983,089 +1.31(+0.39%)
May 02, 2024 333.52 336.16 329.25 335.44 2,507,664 +4.37(+1.32%)
May 01, 2024 333.38 338.50 330.74 331.07 3,520,695 -3.50(-1.05%)
Apr 30, 2024 347.02 347.77 333.12 334.57 4,201,271 -15.23(-4.35%)
Apr 29, 2024 343.98 350.95 343.98 349.80 2,213,481 +6.42(+1.87%)
Apr 26, 2024 338.44 345.50 338.33 343.38 3,324,633 +5.38(+1.59%)
Apr 25, 2024 330.44 341.94 330.32 338.00 6,458,465 -25.52(-7.02%)
Apr 24, 2024 363.95 368.17 358.89 363.52 3,031,296 +0.27(+0.07%)
Apr 23, 2024 360.00 365.52 359.04 363.25 1,810,502 +5.64(+1.58%)
Apr 22, 2024 356.10 362.00 353.24 357.61 2,085,208 +2.95(+0.83%)
Apr 19, 2024 358.29 360.95 352.14 354.66 2,929,592 -1.97(-0.55%)
Apr 18, 2024 359.84 362.16 354.87 356.63 2,389,287 -0.39(-0.11%)
Apr 17, 2024 361.33 361.59 351.60 357.02 2,321,977 -1.55(-0.43%)
Apr 16, 2024 361.70 362.13 355.88 358.57 2,523,227 -4.02(-1.11%)
Apr 15, 2024 371.62 373.10 360.80 362.59 2,178,664 -1.71(-0.47%)
Apr 12, 2024 367.30 371.49 361.36 364.30 2,080,428 -6.33(-1.71%)
Apr 11, 2024 371.28 372.01 365.57 370.63 2,545,012 -0.09(-0.02%)
Apr 10, 2024 364.87 371.27 363.07 370.72 2,155,865 +0.17(+0.05%)
Apr 09, 2024 373.67 375.79 364.18 370.55 2,050,274 -1.56(-0.42%)
Apr 08, 2024 377.73 380.62 371.54 372.11 2,699,272 -5.81(-1.54%)
Apr 05, 2024 371.15 379.62 370.44 377.92 2,075,807 +9.48(+2.57%)
Apr 04, 2024 376.00 379.65 367.54 368.45 2,501,005 -5.98(-1.60%)
Apr 03, 2024 364.16 374.70 363.28 374.43 2,632,981 +10.92(+3.00%)
Apr 02, 2024 360.99 363.66 360.17 363.50 1,975,908 +1.09(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback