Caterpillar Inc. (NEO: CATR)
Canada
· Delayed Price · Currency is CAD 27.21
+0.50 (1.87%)
Dec 20, 2024, 3:40 PM EST
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 26.54 | 27.45 | 26.54 | 27.08 | - | 1.39% | 3,818 |
| Dec 19, 2024 | 27.27 | 27.33 | 26.71 | 26.71 | - | -0.82% | 3,576 |
| Dec 18, 2024 | 28.04 | 28.05 | 26.93 | 26.93 | - | -3.06% | 4,538 |
| Dec 17, 2024 | 27.88 | 27.94 | 27.75 | 27.78 | - | -0.82% | 1,732 |
| Dec 16, 2024 | 28.17 | 28.27 | 28.01 | 28.01 | - | -0.32% | 6,649 |
| Dec 13, 2024 | 28.18 | 28.18 | 28.08 | 28.10 | - | -0.25% | 1,952 |
| Dec 12, 2024 | 28.46 | 28.46 | 28.17 | 28.17 | - | -2.32% | 107,136 |
| Dec 11, 2024 | 28.85 | 28.90 | 28.75 | 28.84 | - | 0.24% | 37,399 |
| Dec 10, 2024 | 29.11 | 29.25 | 28.56 | 28.77 | - | -2.80% | 3,872 |
| Dec 9, 2024 | 30.01 | 30.08 | 29.54 | 29.60 | - | 1.34% | 3,237 |
| Dec 6, 2024 | 29.58 | 29.58 | 29.20 | 29.21 | - | -0.14% | 2,010 |
| Dec 5, 2024 | 29.62 | 29.62 | 29.25 | 29.25 | - | -1.15% | 6,658 |
| Dec 4, 2024 | 29.48 | 29.76 | 29.48 | 29.59 | - | -0.07% | 1,793 |
| Dec 3, 2024 | 29.99 | 29.99 | 29.48 | 29.61 | - | -0.70% | 3,825 |
| Dec 2, 2024 | 30.30 | 30.30 | 29.76 | 29.82 | - | -1.65% | 8,678 |
| Nov 29, 2024 | 30.26 | 30.34 | 30.24 | 30.32 | - | -0.85% | 4,768 |
| Nov 28, 2024 | 30.93 | 30.93 | 29.61 | 30.58 | - | 2.10% | 223 |
| Nov 27, 2024 | 30.40 | 30.45 | 29.93 | 29.95 | - | -0.99% | 12,386 |
| Nov 26, 2024 | 30.16 | 30.25 | 29.95 | 30.25 | - | 0.60% | 6,851 |
| Nov 25, 2024 | 29.79 | 30.16 | 29.79 | 30.07 | - | 1.86% | 11,221 |
| Nov 22, 2024 | 28.90 | 29.52 | 28.90 | 29.52 | - | 2.22% | 2,999 |
| Nov 21, 2024 | 28.37 | 29.04 | 28.15 | 28.88 | - | 2.01% | 20,995 |
| Nov 20, 2024 | 28.37 | 28.39 | 28.15 | 28.31 | - | -0.21% | 20,301 |
| Nov 19, 2024 | 28.12 | 28.37 | 28.06 | 28.37 | - | -0.53% | 5,228 |
| Nov 18, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | - | - | - |
| Nov 15, 2024 | 28.69 | 28.73 | 28.43 | 28.52 | - | -0.83% | 1,766 |
| Nov 14, 2024 | 28.67 | 28.83 | 28.67 | 28.76 | - | 0.14% | 846 |
| Nov 13, 2024 | 28.87 | 28.94 | 28.70 | 28.72 | - | -1.61% | 5,067 |
| Nov 12, 2024 | 29.65 | 29.65 | 29.05 | 29.19 | - | -0.75% | 9,517 |
| Nov 11, 2024 | 29.63 | 29.79 | 29.34 | 29.41 | - | 0.55% | 12,473 |
| Nov 8, 2024 | 29.91 | 29.91 | 29.18 | 29.25 | - | -3.56% | 21,317 |
| Nov 7, 2024 | 30.82 | 30.82 | 30.27 | 30.33 | - | -2.22% | 145,463 |
| Nov 6, 2024 | 29.93 | 31.02 | 29.93 | 31.02 | - | 9.07% | 10,792 |
| Nov 5, 2024 | 28.56 | 28.59 | 28.41 | 28.44 | - | 1.79% | 4,682 |
| Nov 4, 2024 | 28.23 | 28.24 | 27.85 | 27.94 | - | -0.89% | 6,791 |
| Nov 1, 2024 | 28.18 | 28.31 | 28.07 | 28.19 | - | 0.86% | 4,147 |
| Oct 31, 2024 | 28.00 | 28.08 | 27.93 | 27.95 | - | -0.85% | 5,425 |
| Oct 30, 2024 | 27.76 | 28.67 | 27.76 | 28.19 | - | -2.02% | 2,303 |
| Oct 29, 2024 | 28.67 | 28.77 | 28.67 | 28.77 | - | -0.76% | 2,323 |
| Oct 28, 2024 | 28.96 | 29.06 | 28.91 | 28.99 | - | 1.26% | 3,452 |
| Oct 25, 2024 | 28.95 | 29.06 | 28.63 | 28.63 | - | -0.42% | 4,300 |
| Oct 24, 2024 | 28.70 | 28.75 | 28.42 | 28.75 | - | 0.42% | 3,043 |
| Oct 23, 2024 | 28.71 | 28.85 | 28.55 | 28.63 | - | -0.83% | 5,635 |
| Oct 22, 2024 | 28.90 | 28.90 | 28.64 | 28.87 | - | -0.55% | 12,653 |
| Oct 21, 2024 | 28.97 | 29.03 | 28.94 | 29.03 | - | -0.75% | 8,930 |
| Oct 18, 2024 | 29.01 | 29.30 | 28.98 | 29.25 | - | -0.27% | 5,753 |
| Oct 17, 2024 | 29.37 | 29.37 | 29.20 | 29.33 | - | 0.24% | 1,330 |
| Oct 16, 2024 | 29.09 | 29.26 | 29.09 | 29.26 | - | 1.39% | 10,304 |
| Oct 15, 2024 | 29.00 | 29.10 | 28.80 | 28.86 | - | -3.48% | 16,019 |
| Oct 11, 2024 | 29.92 | 29.95 | 29.85 | 29.90 | - | 1.36% | 3,218 |
| Oct 10, 2024 | 29.39 | 29.50 | 29.36 | 29.50 | - | 0.20% | 4,870 |
| Oct 9, 2024 | 28.98 | 29.44 | 28.95 | 29.44 | - | 1.97% | 3,580 |
| Oct 8, 2024 | 28.80 | 28.91 | 28.69 | 28.87 | - | -2.40% | 6,172 |
| Oct 7, 2024 | 29.76 | 29.78 | 29.49 | 29.58 | - | 0.27% | 4,226 |
| Oct 4, 2024 | 29.40 | 29.50 | 29.19 | 29.50 | - | 1.41% | 8,510 |
| Oct 3, 2024 | 28.98 | 29.22 | 28.91 | 29.09 | - | -0.68% | 7,645 |
| Oct 2, 2024 | 29.23 | 29.38 | 29.23 | 29.29 | - | 0.31% | 5,052 |
| Oct 1, 2024 | 29.05 | 29.35 | 28.87 | 29.20 | - | 0.41% | 7,888 |
| Sep 30, 2024 | 29.07 | 29.10 | 28.83 | 29.08 | - | - | 2,629 |
| Sep 27, 2024 | 29.10 | 29.20 | 28.95 | 29.08 | - | - | 2,057 |
| Sep 26, 2024 | 29.20 | 29.45 | 28.77 | 29.08 | - | 3.41% | 6,026 |
| Sep 25, 2024 | 28.85 | 28.85 | 28.12 | 28.12 | - | -1.99% | 4,107 |
| Sep 24, 2024 | 28.81 | 28.81 | 28.42 | 28.69 | - | 3.91% | 6,284 |
| Sep 23, 2024 | 27.45 | 27.69 | 27.24 | 27.61 | - | -0.54% | 11,668 |
| Sep 20, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | - | - | - |
| Sep 19, 2024 | 26.82 | 27.82 | 26.82 | 27.76 | - | 5.19% | 11,287 |
| Sep 18, 2024 | 26.55 | 26.55 | 26.39 | 26.39 | - | 0.34% | 1,436 |
| Sep 17, 2024 | 26.17 | 26.30 | 26.17 | 26.30 | - | 1.58% | 4,645 |
| Sep 16, 2024 | 26.09 | 26.09 | 25.75 | 25.89 | - | 0.86% | 5,222 |
| Sep 13, 2024 | 25.74 | 25.74 | 25.67 | 25.67 | - | 1.70% | 1,040 |
| Sep 12, 2024 | 25.26 | 25.35 | 25.24 | 25.24 | - | 1.20% | 2,189 |
| Sep 11, 2024 | 24.39 | 24.94 | 24.36 | 24.94 | - | 0.36% | 4,288 |
| Sep 10, 2024 | 24.64 | 24.87 | 24.59 | 24.85 | - | -0.08% | 4,525 |
| Sep 9, 2024 | 24.89 | 24.95 | 24.79 | 24.87 | - | 1.43% | 9,880 |
| Sep 6, 2024 | 24.54 | 24.76 | 24.42 | 24.52 | - | -1.17% | 3,942 |
| Sep 5, 2024 | 24.94 | 24.94 | 24.62 | 24.81 | - | -1.08% | 12,097 |
| Sep 4, 2024 | 25.32 | 25.32 | 25.04 | 25.08 | - | -0.83% | 6,525 |
| Sep 3, 2024 | 25.63 | 25.64 | 25.21 | 25.29 | - | -4.64% | 15,047 |
| Aug 30, 2024 | 26.37 | 26.52 | 26.05 | 26.52 | - | 1.26% | 4,265 |
| Aug 29, 2024 | 25.98 | 26.44 | 25.96 | 26.19 | - | 0.92% | 9,305 |
| Aug 28, 2024 | 26.14 | 26.34 | 25.77 | 25.95 | - | -0.69% | 2,982 |
| Aug 27, 2024 | 25.90 | 26.15 | 25.90 | 26.13 | - | -0.04% | 2,902 |
| Aug 26, 2024 | 26.16 | 26.35 | 26.01 | 26.14 | - | 0.69% | 2,347 |
| Aug 23, 2024 | 25.71 | 25.97 | 25.55 | 25.96 | - | 1.88% | 4,207 |
| Aug 22, 2024 | 25.71 | 25.71 | 25.48 | 25.48 | - | -0.08% | 4,131 |
| Aug 21, 2024 | 25.63 | 25.63 | 25.50 | 25.50 | - | -0.35% | 3,705 |
| Aug 20, 2024 | 25.69 | 25.69 | 25.52 | 25.59 | - | -0.31% | 5,100 |
| Aug 19, 2024 | 25.74 | 25.74 | 25.59 | 25.67 | - | 0.43% | 6,450 |
| Aug 16, 2024 | 25.52 | 25.65 | 25.43 | 25.56 | - | -0.66% | 5,334 |
| Aug 15, 2024 | 25.69 | 25.88 | 25.42 | 25.73 | - | 2.35% | 12,810 |
| Aug 14, 2024 | 25.35 | 25.35 | 25.08 | 25.14 | - | -0.48% | 4,007 |
| Aug 13, 2024 | 25.03 | 25.26 | 24.96 | 25.26 | - | 0.84% | 2,222 |
| Aug 12, 2024 | 24.98 | 25.05 | 24.88 | 25.05 | - | -0.20% | 6,519 |
| Aug 9, 2024 | 25.07 | 25.14 | 24.90 | 25.10 | - | 0.16% | 1,101 |
| Aug 8, 2024 | 24.67 | 25.06 | 24.64 | 25.06 | - | 3.00% | 4,901 |
| Aug 7, 2024 | 24.63 | 24.75 | 24.25 | 24.33 | - | -0.16% | 3,247 |
| Aug 6, 2024 | 23.77 | 24.65 | 23.77 | 24.37 | - | 1.92% | 13,589 |
| Aug 2, 2024 | 24.01 | 24.01 | 23.74 | 23.91 | - | -3.04% | 13,998 |
| Aug 1, 2024 | 25.37 | 25.37 | 24.51 | 24.66 | - | -4.64% | 6,245 |
| Jul 31, 2024 | 25.54 | 26.14 | 25.45 | 25.86 | - | 1.45% | 6,101 |