Caterpillar Inc. (CAT)
NYSE: CAT · Real-Time Price · USD
379.63
+3.43 (0.91%)
Nov 1, 2024, 4:00 PM EDT - Market closed
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 378.07 | 383.27 | 376.94 | 379.63 | 379.63 | 0.91% | 1,623,619 |
| Oct 31, 2024 | 377.35 | 378.91 | 372.75 | 376.20 | 376.20 | -0.80% | 2,394,488 |
| Oct 30, 2024 | 374.00 | 388.26 | 367.20 | 379.24 | 379.24 | -2.13% | 4,037,464 |
| Oct 29, 2024 | 389.50 | 389.60 | 385.55 | 387.51 | 387.51 | -0.79% | 2,186,415 |
| Oct 28, 2024 | 388.39 | 391.57 | 387.37 | 390.61 | 390.61 | 1.20% | 3,213,934 |
| Oct 25, 2024 | 389.61 | 392.03 | 384.31 | 385.97 | 385.97 | -0.28% | 1,606,883 |
| Oct 24, 2024 | 386.95 | 388.36 | 382.22 | 387.06 | 387.06 | 0.34% | 1,844,245 |
| Oct 23, 2024 | 386.95 | 390.03 | 382.69 | 385.73 | 385.73 | -0.70% | 1,501,236 |
| Oct 22, 2024 | 389.73 | 391.29 | 385.73 | 388.46 | 388.46 | -0.52% | 1,523,872 |
| Oct 21, 2024 | 392.29 | 393.15 | 389.24 | 390.48 | 390.48 | -0.86% | 2,376,089 |
| Oct 18, 2024 | 396.25 | 396.45 | 389.72 | 393.86 | 392.44 | -0.16% | 3,024,091 |
| Oct 17, 2024 | 395.15 | 397.12 | 393.16 | 394.49 | 393.07 | 0.22% | 1,561,648 |
| Oct 16, 2024 | 387.40 | 394.60 | 386.93 | 393.62 | 392.20 | 1.45% | 1,551,797 |
| Oct 15, 2024 | 390.63 | 392.47 | 387.59 | 387.99 | 386.59 | -1.51% | 2,715,320 |
| Oct 14, 2024 | 393.39 | 396.29 | 386.87 | 393.95 | 392.53 | -2.01% | 3,006,132 |
| Oct 11, 2024 | 396.64 | 403.60 | 396.64 | 402.02 | 400.57 | 1.36% | 2,110,351 |
| Oct 10, 2024 | 395.18 | 396.96 | 390.50 | 396.64 | 395.21 | 0.11% | 1,331,845 |
| Oct 9, 2024 | 388.17 | 396.60 | 387.50 | 396.19 | 394.77 | 2.12% | 1,757,882 |
| Oct 8, 2024 | 394.26 | 395.00 | 384.85 | 387.96 | 386.56 | -2.58% | 2,438,847 |
| Oct 7, 2024 | 396.45 | 401.17 | 396.14 | 398.25 | 396.82 | 0.29% | 2,224,513 |
| Oct 4, 2024 | 396.72 | 397.46 | 391.85 | 397.09 | 395.66 | 1.53% | 1,675,430 |
| Oct 3, 2024 | 392.34 | 394.00 | 388.72 | 391.09 | 389.68 | -0.75% | 1,866,089 |
| Oct 2, 2024 | 391.98 | 395.66 | 388.64 | 394.05 | 392.63 | 0.42% | 1,768,062 |
| Oct 1, 2024 | 391.27 | 395.49 | 386.63 | 392.39 | 390.98 | 0.32% | 2,091,388 |
| Sep 30, 2024 | 389.38 | 392.76 | 386.82 | 391.12 | 389.71 | 0.01% | 2,251,585 |
| Sep 27, 2024 | 391.00 | 395.56 | 389.14 | 391.08 | 389.67 | 0.03% | 2,683,768 |
| Sep 26, 2024 | 390.01 | 397.22 | 386.20 | 390.96 | 389.55 | 3.36% | 3,906,800 |
| Sep 25, 2024 | 387.00 | 388.64 | 377.92 | 378.25 | 376.89 | -1.99% | 2,661,536 |
| Sep 24, 2024 | 380.00 | 389.43 | 379.50 | 385.93 | 384.54 | 3.98% | 4,024,264 |
| Sep 23, 2024 | 368.99 | 372.97 | 366.98 | 371.17 | 369.84 | 0.64% | 2,442,816 |
| Sep 20, 2024 | 370.40 | 371.45 | 365.84 | 368.82 | 367.49 | -1.20% | 5,440,526 |
| Sep 19, 2024 | 363.00 | 374.69 | 361.27 | 373.31 | 371.97 | 5.12% | 4,066,612 |
| Sep 18, 2024 | 355.00 | 361.63 | 352.32 | 355.12 | 353.84 | 0.40% | 1,990,660 |
| Sep 17, 2024 | 350.00 | 354.58 | 349.24 | 353.69 | 352.42 | 1.65% | 2,088,589 |
| Sep 16, 2024 | 348.35 | 351.46 | 344.29 | 347.96 | 346.71 | 0.77% | 1,648,247 |
| Sep 13, 2024 | 342.42 | 347.22 | 340.35 | 345.31 | 344.07 | 1.69% | 2,518,723 |
| Sep 12, 2024 | 335.28 | 341.04 | 333.68 | 339.58 | 338.36 | 1.37% | 1,747,566 |
| Sep 11, 2024 | 333.00 | 335.48 | 326.11 | 335.00 | 333.80 | 0.25% | 1,934,695 |
| Sep 10, 2024 | 335.11 | 335.75 | 329.39 | 334.16 | 332.96 | 0.04% | 1,869,324 |
| Sep 9, 2024 | 333.91 | 336.36 | 332.97 | 334.04 | 332.84 | 1.42% | 2,355,801 |
| Sep 6, 2024 | 334.20 | 338.62 | 328.12 | 329.36 | 328.18 | -1.26% | 2,676,623 |
| Sep 5, 2024 | 336.02 | 336.49 | 330.56 | 333.56 | 332.36 | -0.95% | 2,525,491 |
| Sep 4, 2024 | 338.59 | 340.85 | 335.29 | 336.75 | 335.54 | -1.03% | 1,679,647 |
| Sep 3, 2024 | 352.21 | 352.63 | 338.40 | 340.24 | 339.02 | -4.45% | 3,107,219 |
| Aug 30, 2024 | 352.59 | 356.24 | 349.83 | 356.10 | 354.82 | 1.27% | 2,974,052 |
| Aug 29, 2024 | 351.22 | 356.46 | 347.49 | 351.64 | 350.38 | 0.99% | 1,664,658 |
| Aug 28, 2024 | 350.59 | 354.43 | 345.84 | 348.20 | 346.95 | -0.83% | 1,514,474 |
| Aug 27, 2024 | 350.35 | 351.72 | 347.10 | 351.12 | 349.86 | -0.01% | 1,211,040 |
| Aug 26, 2024 | 349.81 | 354.41 | 348.94 | 351.16 | 349.90 | 0.79% | 1,718,059 |
| Aug 23, 2024 | 344.97 | 349.54 | 343.07 | 348.41 | 347.16 | 1.77% | 2,183,912 |
| Aug 22, 2024 | 343.00 | 345.14 | 341.77 | 342.36 | 341.13 | -0.18% | 2,021,578 |
| Aug 21, 2024 | 344.58 | 345.60 | 341.85 | 342.97 | 341.74 | -0.10% | 1,433,163 |
| Aug 20, 2024 | 345.00 | 346.17 | 341.82 | 343.30 | 342.07 | -0.39% | 1,479,542 |
| Aug 19, 2024 | 343.68 | 346.10 | 343.30 | 344.65 | 343.41 | 0.34% | 2,252,755 |
| Aug 16, 2024 | 345.25 | 345.84 | 340.76 | 343.48 | 342.24 | -0.62% | 2,483,755 |
| Aug 15, 2024 | 344.50 | 347.64 | 340.79 | 345.64 | 344.40 | 2.38% | 3,232,783 |
| Aug 14, 2024 | 339.60 | 341.79 | 334.60 | 337.59 | 336.38 | -0.36% | 1,610,888 |
| Aug 13, 2024 | 337.18 | 339.52 | 333.73 | 338.80 | 337.58 | 0.82% | 1,503,929 |
| Aug 12, 2024 | 338.26 | 339.85 | 333.60 | 336.03 | 334.82 | -0.66% | 2,127,606 |
| Aug 9, 2024 | 336.00 | 338.50 | 332.48 | 338.26 | 337.04 | 0.62% | 1,668,078 |
| Aug 8, 2024 | 330.00 | 336.43 | 327.61 | 336.16 | 334.95 | 3.18% | 2,268,337 |
| Aug 7, 2024 | 333.51 | 335.18 | 324.45 | 325.80 | 324.63 | -0.20% | 3,011,727 |
| Aug 6, 2024 | 314.05 | 332.17 | 310.50 | 326.44 | 325.27 | 3.04% | 5,071,715 |
| Aug 5, 2024 | 309.00 | 320.58 | 307.05 | 316.80 | 315.66 | -1.27% | 4,681,329 |
| Aug 2, 2024 | 322.75 | 323.40 | 317.66 | 320.87 | 319.72 | -3.21% | 4,246,740 |
| Aug 1, 2024 | 346.30 | 349.83 | 328.08 | 331.52 | 330.33 | -4.24% | 3,747,881 |
| Jul 31, 2024 | 345.35 | 350.99 | 340.85 | 346.20 | 344.95 | 1.31% | 2,568,331 |
| Jul 30, 2024 | 343.66 | 345.72 | 338.62 | 341.72 | 340.49 | -0.82% | 1,970,785 |
| Jul 29, 2024 | 350.18 | 351.38 | 343.13 | 344.53 | 343.29 | -1.70% | 2,190,368 |
| Jul 26, 2024 | 348.64 | 352.94 | 346.88 | 350.48 | 349.22 | 1.79% | 1,894,930 |
| Jul 25, 2024 | 335.51 | 348.20 | 333.95 | 344.30 | 343.06 | 2.46% | 3,291,486 |
| Jul 24, 2024 | 342.95 | 344.82 | 335.45 | 336.04 | 334.83 | -2.36% | 2,835,754 |
| Jul 23, 2024 | 345.73 | 348.66 | 341.38 | 344.17 | 342.93 | -1.06% | 2,027,837 |
| Jul 22, 2024 | 348.00 | 348.73 | 341.38 | 347.87 | 346.62 | 0.07% | 2,659,572 |
| Jul 19, 2024 | 355.35 | 356.49 | 346.69 | 347.63 | 344.98 | -2.36% | 3,462,657 |
| Jul 18, 2024 | 356.50 | 369.23 | 355.75 | 356.03 | 353.32 | -0.49% | 3,876,297 |
| Jul 17, 2024 | 358.97 | 362.69 | 356.20 | 357.80 | 355.07 | -0.77% | 3,060,996 |
| Jul 16, 2024 | 346.83 | 362.28 | 345.26 | 360.58 | 357.83 | 4.28% | 4,636,980 |
| Jul 15, 2024 | 339.10 | 347.90 | 337.84 | 345.77 | 343.14 | 3.03% | 3,394,255 |
| Jul 12, 2024 | 334.95 | 338.23 | 333.43 | 335.59 | 333.03 | 1.35% | 2,451,399 |
| Jul 11, 2024 | 330.00 | 334.43 | 329.30 | 331.13 | 328.61 | 0.81% | 3,016,860 |
| Jul 10, 2024 | 326.10 | 328.48 | 321.64 | 328.48 | 325.98 | 0.74% | 2,904,464 |
| Jul 9, 2024 | 328.54 | 330.12 | 325.83 | 326.06 | 323.58 | -0.91% | 1,896,255 |
| Jul 8, 2024 | 330.36 | 333.26 | 327.14 | 329.06 | 326.55 | 0.22% | 1,913,367 |
| Jul 5, 2024 | 331.57 | 333.44 | 326.63 | 328.35 | 325.85 | -0.68% | 2,280,941 |
| Jul 3, 2024 | 328.26 | 331.41 | 328.26 | 330.61 | 328.09 | 0.87% | 1,352,181 |
| Jul 2, 2024 | 328.00 | 330.09 | 325.58 | 327.76 | 325.26 | -0.40% | 2,119,862 |
| Jul 1, 2024 | 335.11 | 335.29 | 325.37 | 329.08 | 326.57 | -1.21% | 2,950,343 |
| Jun 28, 2024 | 328.51 | 334.19 | 328.32 | 333.10 | 330.56 | 1.72% | 8,891,479 |
| Jun 27, 2024 | 326.03 | 329.23 | 324.67 | 327.46 | 324.97 | 0.22% | 1,995,103 |
| Jun 26, 2024 | 326.25 | 327.71 | 323.78 | 326.73 | 324.24 | -0.20% | 2,198,622 |
| Jun 25, 2024 | 328.01 | 329.47 | 324.37 | 327.40 | 324.91 | -0.79% | 2,995,905 |
| Jun 24, 2024 | 329.36 | 333.67 | 326.07 | 330.00 | 327.49 | 0.66% | 2,447,399 |
| Jun 21, 2024 | 330.53 | 330.55 | 326.18 | 327.84 | 325.34 | -0.39% | 8,265,206 |
| Jun 20, 2024 | 325.06 | 331.10 | 324.58 | 329.13 | 326.62 | 1.23% | 4,463,440 |
| Jun 18, 2024 | 323.05 | 325.60 | 321.00 | 325.14 | 322.66 | 0.85% | 3,275,381 |
| Jun 17, 2024 | 321.47 | 323.84 | 318.88 | 322.40 | 319.94 | 0.29% | 3,198,913 |
| Jun 14, 2024 | 321.39 | 322.68 | 315.85 | 321.47 | 319.02 | -1.50% | 4,195,333 |
| Jun 13, 2024 | 327.50 | 327.89 | 321.45 | 326.36 | 323.87 | -0.72% | 3,183,935 |
| Jun 12, 2024 | 333.15 | 335.17 | 326.00 | 328.73 | 326.23 | 0.43% | 4,817,488 |