New Zealand markets closed

Caterpillar Inc. (CAT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
364.65+8.26 (+2.32%)
At close: 04:00PM EDT
364.55 -0.10 (-0.03%)
Pre-market: 04:13AM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2024358.72364.81357.88364.65364.652,112,600
26 Mar 2024356.46359.59356.00356.39356.391,637,200
25 Mar 2024356.96358.87355.03355.95355.951,774,800
22 Mar 2024364.60365.52357.86358.11358.112,051,500
21 Mar 2024357.67365.20356.72364.56364.562,616,300
20 Mar 2024351.12358.18348.14356.45356.452,563,900
19 Mar 2024351.60354.00349.62353.90353.902,207,600
18 Mar 2024348.08353.34347.86351.90351.902,528,200
15 Mar 2024342.97347.29341.15346.97346.974,405,500
14 Mar 2024344.55346.84338.94341.92341.922,110,200
13 Mar 2024338.14343.10337.39341.52341.521,818,800
12 Mar 2024335.28338.39332.74337.24337.241,645,900
11 Mar 2024337.00338.21331.53334.97334.971,868,000
08 Mar 2024342.07344.50338.10339.19339.192,307,100
07 Mar 2024338.51342.34338.43340.22340.221,732,500
06 Mar 2024336.25337.73334.16335.63335.631,542,300
05 Mar 2024335.42338.99331.74333.53333.532,030,000
04 Mar 2024335.60340.26334.79338.65338.651,551,000
01 Mar 2024334.00337.77333.60336.70336.701,815,200
29 Feb 2024331.00334.89330.10333.96333.962,699,800
28 Feb 2024327.39331.68326.99329.56329.561,471,000
27 Feb 2024326.98327.95323.77327.63327.631,640,900
26 Feb 2024323.65327.24322.25325.38325.381,650,000
23 Feb 2024323.00325.08322.05323.88323.881,575,000
22 Feb 2024321.00323.37320.34322.09322.091,875,800
21 Feb 2024312.90317.82312.90317.14317.141,780,200
20 Feb 2024317.26319.00312.74313.74313.742,701,600
16 Feb 2024323.72328.30321.44321.91321.912,513,200
15 Feb 2024315.95323.21315.46323.07323.072,362,900
14 Feb 2024316.01317.85313.97316.71316.711,887,100
13 Feb 2024315.79316.00310.79312.84312.842,923,200
12 Feb 2024317.21323.09316.51321.63321.632,483,600
09 Feb 2024322.00322.33315.57317.16317.162,823,000
08 Feb 2024324.67326.43321.42322.00322.001,986,100
07 Feb 2024322.94327.82321.10323.59323.593,203,000
06 Feb 2024323.19327.43319.07322.72322.722,825,700
05 Feb 2024334.87334.87315.91321.40321.406,557,500
02 Feb 2024307.00317.37306.00315.09315.094,658,800
01 Feb 2024303.24308.07301.94307.69307.693,196,300
31 Jan 2024305.57305.75299.93300.31300.312,813,000
30 Jan 2024300.51305.73300.51304.76304.762,150,200
29 Jan 2024299.02303.70297.45303.25303.252,101,400
26 Jan 2024301.00302.98298.66299.43299.432,920,500
25 Jan 2024294.00303.31293.13300.77300.774,647,100
24 Jan 2024290.84292.61288.34290.68290.682,765,900
23 Jan 2024290.50292.88287.52288.83288.831,866,300
22 Jan 2024286.10290.59286.10288.67288.672,072,200
19 Jan 2024282.32286.08278.95285.28285.283,047,700
19 Jan 20241.3 Dividend
18 Jan 2024280.02282.53277.66281.90280.602,479,300
17 Jan 2024278.83282.02276.94278.63277.353,789,200
16 Jan 2024288.88290.21285.60287.23285.913,140,100
12 Jan 2024295.27295.83288.93290.41289.071,955,600
11 Jan 2024294.60295.60289.41292.06290.711,941,400
10 Jan 2024292.15294.55291.46293.35292.002,048,000
09 Jan 2024289.23292.36288.00292.29290.941,974,500
08 Jan 2024287.56292.68285.24292.25290.902,369,100
05 Jan 2024286.25291.00285.47288.93287.602,684,800
04 Jan 2024284.41288.22283.79286.10284.782,995,400
03 Jan 2024288.39288.93283.32284.30282.993,043,400
02 Jan 2024293.43296.64291.35292.71291.362,433,100
29 Dec 2023296.85298.24293.20295.67294.312,300,600
28 Dec 2023297.10299.20296.04296.88295.512,267,400
27 Dec 2023295.63299.15294.73298.12296.751,876,500
26 Dec 2023291.59297.09291.00295.63294.272,019,000
22 Dec 2023290.31292.83288.91290.36289.022,833,800
21 Dec 2023289.90290.73286.60290.07288.733,209,300
20 Dec 2023291.93298.27289.52289.71288.373,818,400
19 Dec 2023286.80293.03286.16292.96291.613,659,600
18 Dec 2023286.74288.88284.57285.71284.392,691,700
15 Dec 2023280.10286.85279.98285.74284.426,320,000
14 Dec 2023272.45285.46270.55285.17283.856,464,100
13 Dec 2023261.40268.23259.28267.97266.733,708,300
12 Dec 2023259.99262.49259.12261.43260.222,375,700
11 Dec 2023259.84262.24259.50260.92259.722,898,300
08 Dec 2023257.38261.64257.00259.50258.303,258,200
07 Dec 2023257.21259.38255.81257.41256.222,162,500
06 Dec 2023256.80261.01255.57255.97254.793,632,600
05 Dec 2023253.78257.20253.78255.19254.012,682,200
04 Dec 2023253.57255.53252.42254.75253.583,028,700
01 Dec 2023251.91257.44251.01256.76255.583,729,500
30 Nov 2023251.04251.50247.84250.72249.563,210,500
29 Nov 2023249.68251.58248.31249.45248.302,224,700
28 Nov 2023247.74248.87246.01247.50246.362,149,900
27 Nov 2023246.96248.22246.32247.39246.251,743,300
24 Nov 2023246.75248.90246.70247.36246.22982,200
22 Nov 2023241.84247.63241.81246.01244.883,593,700
21 Nov 2023249.44249.85248.32249.41248.261,765,500
20 Nov 2023252.61252.90248.66250.45249.302,661,400
17 Nov 2023250.09254.26250.00253.07251.902,792,500
16 Nov 2023250.50252.92246.60248.21247.072,625,000
15 Nov 2023249.52252.93248.60251.09249.933,739,900
14 Nov 2023246.75249.55244.69247.86246.723,441,800
13 Nov 2023238.88243.31238.88241.67240.563,035,700
10 Nov 2023235.34240.15234.62239.68238.572,525,200
09 Nov 2023237.44239.28233.82234.15233.072,708,800
08 Nov 2023236.00237.79234.45234.82233.742,532,500
07 Nov 2023234.58237.14233.57234.92233.844,074,000
06 Nov 2023241.51242.92236.36238.28237.182,891,500
03 Nov 2023241.51244.24238.18240.75239.643,928,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...