Singapore markets open in 1 hour 56 minutes

Caterpillar Inc. (CAT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
325.14+2.74 (+0.85%)
At close: 04:00PM EDT
325.50 +0.36 (+0.11%)
After hours: 07:00PM EDT
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2024323.05325.60321.30325.14325.143,263,640
17 Jun 2024321.47323.84318.88322.40322.403,198,900
14 Jun 2024321.39322.68315.85321.47321.474,195,300
13 Jun 2024327.50327.89321.45326.36326.363,183,900
12 Jun 2024333.15335.17326.00328.73328.734,817,300
11 Jun 2024327.76328.64323.73327.31327.313,247,000
10 Jun 2024328.71331.91328.44329.61329.612,640,500
07 Jun 2024326.20332.88323.72328.94328.942,499,100
06 Jun 2024330.22331.03327.09328.29328.292,452,100
05 Jun 2024329.48331.27326.70329.45329.452,616,300
04 Jun 2024328.71330.33324.50327.57327.573,706,600
03 Jun 2024340.87341.40325.75331.36331.363,878,600
31 May 2024339.34340.89335.06338.52338.528,319,400
30 May 2024338.47344.55338.47339.25339.252,745,800
29 May 2024345.00345.31337.72338.11338.113,040,000
28 May 2024348.00349.23344.40346.47346.472,264,900
24 May 2024352.64353.91346.68348.90348.902,633,800
23 May 2024360.40361.34348.79350.70350.702,749,200
22 May 2024358.50359.20352.56355.94355.942,104,200
21 May 2024362.26363.24357.50359.07359.071,841,100
20 May 2024356.40364.43354.77362.75362.752,247,900
17 May 2024352.97356.41351.56356.27356.272,104,300
16 May 2024356.75358.77349.61350.72350.722,821,700
15 May 2024361.47363.31358.12360.04360.041,913,900
14 May 2024357.72360.61357.03358.18358.181,563,400
13 May 2024354.80358.55354.37356.68356.682,051,200
10 May 2024355.00357.51353.52354.79354.792,210,600
09 May 2024345.92352.88345.43351.78351.783,208,900
08 May 2024340.00346.27338.74344.50344.502,260,300
07 May 2024344.47348.54343.40345.00345.001,965,600
06 May 2024340.87342.55339.70342.10342.101,653,900
03 May 2024338.09341.61334.98336.75336.751,977,100
02 May 2024333.52336.16329.25335.44335.442,492,000
01 May 2024333.38338.50330.74331.07331.073,520,600
30 Apr 2024347.02347.77333.12334.57334.574,201,700
29 Apr 2024343.98350.95343.98349.80349.802,171,400
26 Apr 2024338.44345.50338.33343.38343.383,324,600
25 Apr 2024330.44341.94330.32338.00338.006,459,600
24 Apr 2024363.95368.17358.90363.52363.523,032,700
23 Apr 2024360.00365.52359.04363.25363.251,810,700
22 Apr 2024356.10362.00353.24357.61357.612,085,400
19 Apr 2024358.29360.95352.14354.66354.662,928,300
19 Apr 20241.3 Dividend
18 Apr 2024361.15363.48356.17357.93356.632,380,700
17 Apr 2024362.65362.91352.88358.32357.022,313,800
16 Apr 2024363.02363.46357.18359.88358.572,513,900
15 Apr 2024372.97374.46362.11363.91362.592,171,000
12 Apr 2024368.64372.84362.68365.63364.302,072,500
11 Apr 2024372.63373.37366.90371.98370.632,535,700
10 Apr 2024366.20372.62364.39372.07370.722,148,500
09 Apr 2024375.03377.16365.51371.90370.552,043,300
08 Apr 2024379.11382.01372.89373.47372.112,690,000
05 Apr 2024372.50381.00371.79379.30377.922,067,000
04 Apr 2024377.37381.03368.88369.79368.452,492,200
03 Apr 2024365.49376.07364.60375.79374.432,623,700
02 Apr 2024362.31364.99361.48364.83363.501,968,900
01 Apr 2024367.48367.93362.64363.74362.421,953,800
28 Mar 2024364.62367.22363.53366.43365.102,028,600
27 Mar 2024358.72364.81357.88364.65363.332,262,800
26 Mar 2024356.46359.59356.00356.39355.101,637,200
25 Mar 2024356.96358.87355.03355.95354.661,774,800
22 Mar 2024364.60365.52357.86358.11356.812,051,500
21 Mar 2024357.67365.20356.72364.56363.242,616,300
20 Mar 2024351.12358.18348.14356.45355.162,563,900
19 Mar 2024351.60354.00349.62353.90352.612,207,600
18 Mar 2024348.08353.34347.86351.90350.622,528,200
15 Mar 2024342.97347.29341.15346.97345.714,405,500
14 Mar 2024344.55346.84338.94341.92340.682,110,200
13 Mar 2024338.14343.10337.39341.52340.281,818,800
12 Mar 2024335.28338.39332.74337.24336.021,645,900
11 Mar 2024337.00338.21331.53334.97333.751,868,000
08 Mar 2024342.07344.50338.10339.19337.962,307,100
07 Mar 2024338.51342.34338.43340.22338.981,732,500
06 Mar 2024336.25337.73334.16335.63334.411,542,300
05 Mar 2024335.42338.99331.74333.53332.322,030,000
04 Mar 2024335.60340.26334.79338.65337.421,551,000
01 Mar 2024334.00337.77333.60336.70335.481,815,200
29 Feb 2024331.00334.89330.10333.96332.752,699,800
28 Feb 2024327.39331.68326.99329.56328.361,471,000
27 Feb 2024326.98327.95323.77327.63326.441,640,900
26 Feb 2024323.65327.24322.25325.38324.201,650,000
23 Feb 2024323.00325.08322.05323.88322.701,575,000
22 Feb 2024321.00323.37320.34322.09320.921,875,800
21 Feb 2024312.90317.82312.90317.14315.991,780,200
20 Feb 2024317.26319.00312.74313.74312.602,701,600
16 Feb 2024323.72328.30321.44321.91320.742,513,200
15 Feb 2024315.95323.21315.46323.07321.902,362,900
14 Feb 2024316.01317.85313.97316.71315.561,887,100
13 Feb 2024315.79316.00310.79312.84311.702,923,200
12 Feb 2024317.21323.09316.51321.63320.462,483,600
09 Feb 2024322.00322.33315.57317.16316.012,823,000
08 Feb 2024324.67326.43321.42322.00320.831,986,100
07 Feb 2024322.94327.82321.10323.59322.413,203,000
06 Feb 2024323.19327.43319.07322.72321.552,825,700
05 Feb 2024334.87334.87315.91321.40320.236,557,500
02 Feb 2024307.00317.37306.00315.09313.954,658,800
01 Feb 2024303.24308.07301.94307.69306.573,196,300
31 Jan 2024305.57305.75299.93300.31299.222,813,000
30 Jan 2024300.51305.73300.51304.76303.652,150,200
29 Jan 2024299.02303.70297.45303.25302.152,101,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...