Skip to main content
Caterpillar Inc. (CAT)
NYSE: CAT · Real-Time Price · USD
389.59
+8.09 (2.12%)
At close: Nov 21, 2024, 4:00 PM
389.99
+0.40 (0.10%)
After-hours: Nov 21, 2024, 6:35 PM EST

Caterpillar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 2024383.92392.02379.00389.59389.592.12%1,813,389
Nov 20, 2024384.01386.20378.47381.50381.50-0.22%1,859,725
Nov 19, 2024378.03383.25378.03382.33382.33-0.55%1,793,407
Nov 18, 2024386.00386.30382.92384.46384.460.10%1,626,303
Nov 15, 2024385.99388.49382.20384.07384.07-0.85%2,165,453
Nov 14, 2024388.50390.18386.21387.36387.360.07%1,372,462
Nov 13, 2024388.95391.20385.67387.07387.07-1.51%2,002,200
Nov 12, 2024397.79398.73391.15393.01393.01-0.89%1,737,372
Nov 11, 2024397.91402.08395.01396.54396.540.81%1,859,182
Nov 8, 2024400.96403.06392.40393.37393.37-3.64%3,345,862
Nov 7, 2024414.92418.50407.54408.21408.21-2.08%3,211,102
Nov 6, 2024405.17418.30404.01416.88416.888.74%4,720,049
Nov 5, 2024377.13386.07375.65383.37383.371.82%1,724,115
Nov 4, 2024378.10381.49375.30376.52376.52-0.82%1,793,751
Nov 1, 2024378.07383.27376.94379.63379.630.91%1,633,361
Oct 31, 2024377.35378.91372.75376.20376.20-0.80%2,394,488
Oct 30, 2024374.00388.26367.20379.24379.24-2.13%4,037,464
Oct 29, 2024389.50389.60385.55387.51387.51-0.79%2,186,415
Oct 28, 2024388.39391.57387.37390.61390.611.20%3,213,934
Oct 25, 2024389.61392.03384.31385.97385.97-0.28%1,606,883
Oct 24, 2024386.95388.36382.22387.06387.060.34%1,844,245
Oct 23, 2024386.95390.03382.69385.73385.73-0.70%1,501,236
Oct 22, 2024389.73391.29385.73388.46388.46-0.52%1,523,872
Oct 21, 2024392.29393.15389.24390.48390.48-0.86%2,376,089
Oct 18, 2024396.25396.45389.72393.86392.44-0.16%3,024,091
Oct 17, 2024395.15397.12393.16394.49393.070.22%1,561,648
Oct 16, 2024387.40394.60386.93393.62392.201.45%1,551,797
Oct 15, 2024390.63392.47387.59387.99386.59-1.51%2,715,320
Oct 14, 2024393.39396.29386.87393.95392.53-2.01%3,006,132
Oct 11, 2024396.64403.60396.64402.02400.571.36%2,110,351
Oct 10, 2024395.18396.96390.50396.64395.210.11%1,331,845
Oct 9, 2024388.17396.60387.50396.19394.772.12%1,757,882
Oct 8, 2024394.26395.00384.85387.96386.56-2.58%2,438,847
Oct 7, 2024396.45401.17396.14398.25396.820.29%2,224,513
Oct 4, 2024396.72397.46391.85397.09395.661.53%1,675,430
Oct 3, 2024392.34394.00388.72391.09389.68-0.75%1,866,089
Oct 2, 2024391.98395.66388.64394.05392.630.42%1,768,062
Oct 1, 2024391.27395.49386.63392.39390.980.32%2,091,388
Sep 30, 2024389.38392.76386.82391.12389.710.01%2,251,585
Sep 27, 2024391.00395.56389.14391.08389.670.03%2,683,768
Sep 26, 2024390.01397.22386.20390.96389.553.36%3,906,800
Sep 25, 2024387.00388.64377.92378.25376.89-1.99%2,661,536
Sep 24, 2024380.00389.43379.50385.93384.543.98%4,024,264
Sep 23, 2024368.99372.97366.98371.17369.840.64%2,442,816
Sep 20, 2024370.40371.45365.84368.82367.49-1.20%5,440,526
Sep 19, 2024363.00374.69361.27373.31371.975.12%4,066,612
Sep 18, 2024355.00361.63352.32355.12353.840.40%1,990,660
Sep 17, 2024350.00354.58349.24353.69352.421.65%2,088,589
Sep 16, 2024348.35351.46344.29347.96346.710.77%1,648,247
Sep 13, 2024342.42347.22340.35345.31344.071.69%2,518,723
Sep 12, 2024335.28341.04333.68339.58338.361.37%1,747,566
Sep 11, 2024333.00335.48326.11335.00333.800.25%1,934,695
Sep 10, 2024335.11335.75329.39334.16332.960.04%1,869,324
Sep 9, 2024333.91336.36332.97334.04332.841.42%2,355,801
Sep 6, 2024334.20338.62328.12329.36328.18-1.26%2,676,623
Sep 5, 2024336.02336.49330.56333.56332.36-0.95%2,525,491
Sep 4, 2024338.59340.85335.29336.75335.54-1.03%1,679,647
Sep 3, 2024352.21352.63338.40340.24339.02-4.45%3,107,219
Aug 30, 2024352.59356.24349.83356.10354.821.27%2,974,052
Aug 29, 2024351.22356.46347.49351.64350.380.99%1,664,658
Aug 28, 2024350.59354.43345.84348.20346.95-0.83%1,514,474
Aug 27, 2024350.35351.72347.10351.12349.86-0.01%1,211,040
Aug 26, 2024349.81354.41348.94351.16349.900.79%1,718,059
Aug 23, 2024344.97349.54343.07348.41347.161.77%2,183,912
Aug 22, 2024343.00345.14341.77342.36341.13-0.18%2,021,578
Aug 21, 2024344.58345.60341.85342.97341.74-0.10%1,433,163
Aug 20, 2024345.00346.17341.82343.30342.07-0.39%1,479,542
Aug 19, 2024343.68346.10343.30344.65343.410.34%2,252,755
Aug 16, 2024345.25345.84340.76343.48342.24-0.62%2,483,755
Aug 15, 2024344.50347.64340.79345.64344.402.38%3,232,783
Aug 14, 2024339.60341.79334.60337.59336.38-0.36%1,610,888
Aug 13, 2024337.18339.52333.73338.80337.580.82%1,503,929
Aug 12, 2024338.26339.85333.60336.03334.82-0.66%2,127,606
Aug 9, 2024336.00338.50332.48338.26337.040.62%1,668,078
Aug 8, 2024330.00336.43327.61336.16334.953.18%2,268,337
Aug 7, 2024333.51335.18324.45325.80324.63-0.20%3,011,727
Aug 6, 2024314.05332.17310.50326.44325.273.04%5,071,715
Aug 5, 2024309.00320.58307.05316.80315.66-1.27%4,681,329
Aug 2, 2024322.75323.40317.66320.87319.72-3.21%4,246,740
Aug 1, 2024346.30349.83328.08331.52330.33-4.24%3,747,881
Jul 31, 2024345.35350.99340.85346.20344.951.31%2,568,331
Jul 30, 2024343.66345.72338.62341.72340.49-0.82%1,970,785
Jul 29, 2024350.18351.38343.13344.53343.29-1.70%2,190,368
Jul 26, 2024348.64352.94346.88350.48349.221.79%1,894,930
Jul 25, 2024335.51348.20333.95344.30343.062.46%3,291,486
Jul 24, 2024342.95344.82335.45336.04334.83-2.36%2,835,754
Jul 23, 2024345.73348.66341.38344.17342.93-1.06%2,027,837
Jul 22, 2024348.00348.73341.38347.87346.620.07%2,659,572
Jul 19, 2024355.35356.49346.69347.63344.98-2.36%3,462,657
Jul 18, 2024356.50369.23355.75356.03353.32-0.49%3,876,297
Jul 17, 2024358.97362.69356.20357.80355.07-0.77%3,060,996
Jul 16, 2024346.83362.28345.26360.58357.834.28%4,636,980
Jul 15, 2024339.10347.90337.84345.77343.143.03%3,394,255
Jul 12, 2024334.95338.23333.43335.59333.031.35%2,451,399
Jul 11, 2024330.00334.43329.30331.13328.610.81%3,016,860
Jul 10, 2024326.10328.48321.64328.48325.980.74%2,904,464
Jul 9, 2024328.54330.12325.83326.06323.58-0.91%1,896,255
Jul 8, 2024330.36333.26327.14329.06326.550.22%1,913,367
Jul 5, 2024331.57333.44326.63328.35325.85-0.68%2,280,941
Jul 3, 2024328.26331.41328.26330.61328.090.87%1,352,181