Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caterpillar (NY:CAT)

306.86 +11.09 (+3.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 24, 2025 297.43 308.21 297.07 306.86 2,873,922 +11.09(+3.75%)
Apr 23, 2025 301.34 305.36 295.18 295.77 2,458,291 +4.60(+1.58%)
Apr 22, 2025 287.50 293.23 287.00 291.17 2,230,417 +6.43(+2.26%)
Apr 21, 2025 289.33 291.00 282.46 284.74 2,977,833 -9.51(-3.23%)
Apr 17, 2025 292.17 297.69 291.90 294.25 2,717,626 +4.11(+1.42%)
Apr 16, 2025 292.71 295.73 287.61 290.14 3,017,331 -3.29(-1.12%)
Apr 15, 2025 296.83 301.73 292.39 293.43 3,610,858 -4.69(-1.57%)
Apr 14, 2025 298.67 302.48 295.71 298.12 2,763,720 +4.67(+1.59%)
Apr 11, 2025 288.95 295.41 284.14 293.45 3,198,476 +4.29(+1.48%)
Apr 10, 2025 296.68 298.27 279.80 289.16 4,115,039 -11.85(-3.94%)
Apr 09, 2025 270.76 301.86 269.13 301.01 6,456,065 +27.07(+9.88%)
Apr 08, 2025 289.89 291.78 268.27 273.94 4,987,197 -6.12(-2.19%)
Apr 07, 2025 276.00 291.23 267.30 280.06 7,824,090 -8.02(-2.78%)
Apr 04, 2025 285.00 294.29 281.50 288.08 7,218,855 -17.68(-5.78%)
Apr 03, 2025 319.67 324.70 305.00 305.76 4,638,067 -28.90(-8.64%)
Apr 02, 2025 326.13 336.35 326.10 334.66 1,746,875 +4.09(+1.24%)
Apr 01, 2025 327.01 332.21 323.89 330.57 1,955,361 +0.77(+0.23%)
Mar 31, 2025 325.63 331.98 322.00 329.80 2,837,636 +0.11(+0.03%)
Mar 28, 2025 337.00 338.25 328.05 329.69 1,965,495 -9.61(-2.83%)
Mar 27, 2025 341.08 342.00 336.63 339.30 1,481,020 -1.81(-0.53%)
Mar 26, 2025 343.36 347.27 338.79 341.11 1,705,073 -1.51(-0.44%)
Mar 25, 2025 343.58 344.81 340.83 342.62 1,678,007 +0.95(+0.28%)
Mar 24, 2025 340.55 343.15 339.29 341.67 2,277,478 +5.89(+1.75%)
Mar 21, 2025 331.21 335.95 329.21 335.78 6,766,215 -0.47(-0.14%)
Mar 20, 2025 334.57 339.78 333.61 336.25 2,782,240 -2.37(-0.70%)
Mar 19, 2025 336.93 342.00 336.67 338.62 2,407,272 +1.91(+0.57%)
Mar 18, 2025 342.00 342.00 335.35 336.71 3,310,184 -5.93(-1.73%)
Mar 17, 2025 339.74 344.36 339.00 342.64 1,684,066 +3.00(+0.88%)
Mar 14, 2025 337.72 341.99 336.95 339.64 1,936,120 +6.33(+1.90%)
Mar 13, 2025 336.03 340.65 331.67 333.31 2,490,370 -4.82(-1.43%)
Mar 12, 2025 343.03 344.91 335.45 338.13 1,816,235 -1.64(-0.48%)
Mar 11, 2025 343.92 345.15 336.37 339.77 3,191,034 -5.44(-1.58%)
Mar 10, 2025 345.00 352.41 341.85 345.21 2,807,504 -5.09(-1.45%)
Mar 07, 2025 339.40 352.12 339.40 350.30 3,063,806 +9.29(+2.72%)
Mar 06, 2025 335.27 341.91 332.52 341.01 2,247,723 +2.52(+0.74%)
Mar 05, 2025 329.12 339.51 328.65 338.49 3,188,444 +11.74(+3.59%)
Mar 04, 2025 327.39 331.92 318.68 326.75 3,499,182 -5.29(-1.59%)
Mar 03, 2025 347.63 348.15 330.03 332.04 2,568,862 -11.91(-3.46%)
Feb 28, 2025 341.98 344.90 338.74 343.95 3,210,296 +3.95(+1.16%)
Feb 27, 2025 343.65 346.92 338.46 340.00 1,969,534 -2.58(-0.75%)
Feb 26, 2025 345.45 348.78 340.12 342.58 2,396,322 +0.22(+0.06%)
Feb 25, 2025 341.00 344.23 336.38 342.36 3,323,026 +3.44(+1.01%)
Feb 24, 2025 343.39 345.45 336.23 338.92 2,511,478 -1.12(-0.33%)
Feb 21, 2025 350.53 352.00 337.60 340.04 3,225,244 -9.11(-2.61%)
Feb 20, 2025 355.00 356.85 347.45 349.15 2,172,072 -3.85(-1.09%)
Feb 19, 2025 351.87 353.85 349.59 353.00 2,211,005 -1.00(-0.28%)
Feb 18, 2025 355.47 356.93 351.11 354.00 3,120,156 +0.68(+0.19%)
Feb 14, 2025 356.60 358.88 352.80 353.32 2,045,279 -0.38(-0.11%)
Feb 13, 2025 352.57 357.59 350.42 353.70 3,545,550 +1.66(+0.47%)
Feb 12, 2025 357.00 358.93 351.44 352.04 2,831,266 -10.19(-2.81%)
Feb 11, 2025 361.74 364.42 360.98 362.23 1,516,429 -0.99(-0.27%)
Feb 10, 2025 365.33 366.24 361.55 363.22 1,944,400 -0.66(-0.18%)
Feb 07, 2025 369.25 369.53 362.58 363.88 1,804,955 -1.57(-0.43%)
Feb 06, 2025 363.90 367.54 362.51 365.45 3,006,978 +6.60(+1.84%)
Feb 05, 2025 362.87 363.00 357.20 358.85 2,134,163 -3.10(-0.86%)
Feb 04, 2025 369.66 369.66 359.41 361.95 2,709,185 +0.40(+0.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.