Caterpillar (NY: CAT )

333.96 +4.40 (+1.34%)
Official Closing Price Updated: 7:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 331.00 334.89 330.10 333.96 2,699,216 +4.40(+1.34%)
Feb 28, 2024 327.39 331.68 326.99 329.56 1,471,077 +1.93(+0.59%)
Feb 27, 2024 326.98 327.94 323.77 327.63 1,640,616 +2.25(+0.69%)
Feb 26, 2024 323.65 327.24 322.25 325.38 1,649,989 +1.50(+0.46%)
Feb 23, 2024 323.00 325.08 322.05 323.88 1,575,229 +1.79(+0.56%)
Feb 22, 2024 321.00 323.37 320.34 322.09 1,874,625 +4.95(+1.56%)
Feb 21, 2024 312.90 317.82 312.90 317.14 1,779,696 +3.40(+1.08%)
Feb 20, 2024 317.26 319.00 312.74 313.74 2,701,086 -8.17(-2.54%)
Feb 16, 2024 323.72 328.30 321.44 321.91 2,513,387 -1.16(-0.36%)
Feb 15, 2024 315.95 323.21 315.46 323.07 2,369,777 +6.36(+2.01%)
Feb 14, 2024 316.01 317.85 313.97 316.71 1,891,414 +3.87(+1.24%)
Feb 13, 2024 315.79 316.00 310.79 312.84 3,070,167 -8.79(-2.73%)
Feb 12, 2024 317.21 323.09 316.51 321.63 2,483,052 +4.47(+1.41%)
Feb 09, 2024 322.00 322.33 315.57 317.16 2,823,181 -4.84(-1.50%)
Feb 08, 2024 324.67 326.43 321.42 322.00 1,985,720 -1.59(-0.49%)
Feb 07, 2024 322.94 327.82 321.10 323.59 3,202,720 +0.87(+0.27%)
Feb 06, 2024 323.19 327.43 319.07 322.72 2,825,756 +1.32(+0.41%)
Feb 05, 2024 334.87 334.87 315.91 321.40 6,555,037 +6.31(+2.00%)
Feb 02, 2024 307.00 317.37 306.00 315.09 4,661,489 +7.40(+2.41%)
Feb 01, 2024 303.24 308.07 301.94 307.69 3,195,398 +7.38(+2.46%)
Jan 31, 2024 305.57 305.75 299.93 300.31 2,811,985 -4.45(-1.46%)
Jan 30, 2024 300.51 305.73 300.51 304.76 2,150,157 +1.51(+0.50%)
Jan 29, 2024 299.02 303.70 297.45 303.25 2,101,022 +3.82(+1.28%)
Jan 26, 2024 301.00 302.98 298.66 299.43 2,920,476 -1.34(-0.45%)
Jan 25, 2024 294.00 303.31 293.13 300.77 4,641,380 +10.09(+3.47%)
Jan 24, 2024 290.84 292.61 288.34 290.68 2,764,164 +1.85(+0.64%)
Jan 23, 2024 290.50 292.88 287.52 288.83 1,867,282 +0.16(+0.06%)
Jan 22, 2024 286.10 290.59 286.10 288.67 2,072,196 +3.39(+1.19%)
Jan 19, 2024 282.32 286.08 278.95 285.28 3,115,988 +4.68(+1.67%)
Jan 18, 2024 278.73 281.23 276.38 280.60 2,490,351 +3.25(+1.17%)
Jan 17, 2024 277.54 280.72 275.66 277.35 3,806,375 -8.56(-2.99%)
Jan 16, 2024 287.55 288.87 284.28 285.90 3,154,153 -3.17(-1.10%)
Jan 12, 2024 293.91 294.47 287.60 289.07 1,964,755 -1.64(-0.56%)
Jan 11, 2024 293.24 294.23 288.07 290.71 1,950,114 -1.28(-0.44%)
Jan 10, 2024 290.80 293.19 290.12 292.00 2,057,465 +1.06(+0.36%)
Jan 09, 2024 287.90 291.00 286.67 290.94 1,983,624 +0.04(+0.01%)
Jan 08, 2024 286.23 291.33 283.93 290.90 2,380,342 +3.30(+1.15%)
Jan 05, 2024 284.93 289.66 284.15 287.60 2,697,226 +2.82(+0.99%)
Jan 04, 2024 283.10 286.89 282.48 284.78 3,009,026 +1.79(+0.63%)
Jan 03, 2024 287.06 287.59 282.01 282.99 3,057,116 -8.37(-2.87%)
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.