Caterpillar Inc. (CAT)
NYSE: CAT · Real-Time Price · USD
366.04
+5.67 (1.57%)
Dec 20, 2024, 4:00 PM EST - Market closed
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 358.50 | 371.49 | 357.24 | 366.04 | 366.04 | 1.57% | 5,139,045 |
| Dec 19, 2024 | 368.44 | 369.57 | 360.01 | 360.37 | 360.37 | -0.97% | 2,619,200 |
| Dec 18, 2024 | 378.70 | 381.16 | 363.03 | 363.89 | 363.89 | -3.17% | 2,820,729 |
| Dec 17, 2024 | 376.03 | 378.89 | 373.83 | 375.80 | 375.80 | -0.82% | 2,138,700 |
| Dec 16, 2024 | 381.77 | 382.32 | 377.76 | 378.92 | 378.92 | -0.42% | 1,311,206 |
| Dec 13, 2024 | 380.60 | 382.89 | 378.89 | 380.51 | 380.51 | -0.07% | 2,035,063 |
| Dec 12, 2024 | 389.05 | 389.87 | 380.15 | 380.78 | 380.78 | -2.08% | 1,804,628 |
| Dec 11, 2024 | 390.48 | 391.35 | 387.43 | 388.87 | 388.87 | 0.12% | 1,651,616 |
| Dec 10, 2024 | 390.72 | 395.47 | 385.61 | 388.39 | 388.39 | -2.72% | 2,251,000 |
| Dec 9, 2024 | 402.54 | 409.71 | 398.44 | 399.26 | 399.26 | 1.07% | 1,739,800 |
| Dec 6, 2024 | 398.15 | 399.74 | 392.74 | 395.03 | 395.03 | 0.01% | 1,331,099 |
| Dec 5, 2024 | 400.50 | 401.43 | 394.21 | 394.98 | 394.98 | -1.13% | 1,291,400 |
| Dec 4, 2024 | 398.57 | 401.47 | 396.13 | 399.51 | 399.51 | 0.06% | 1,193,925 |
| Dec 3, 2024 | 403.52 | 405.53 | 396.60 | 399.26 | 399.26 | -0.81% | 1,716,200 |
| Dec 2, 2024 | 407.46 | 408.15 | 400.79 | 402.51 | 402.51 | -0.89% | 1,548,651 |
| Nov 29, 2024 | 407.33 | 411.19 | 405.00 | 406.11 | 406.11 | 0.60% | 1,962,112 |
| Nov 27, 2024 | 408.40 | 412.12 | 403.24 | 403.70 | 403.70 | -1.01% | 1,371,922 |
| Nov 26, 2024 | 403.65 | 408.41 | 401.76 | 407.83 | 407.83 | 0.54% | 1,796,714 |
| Nov 25, 2024 | 400.00 | 407.15 | 400.00 | 405.65 | 405.65 | 2.05% | 4,398,020 |
| Nov 22, 2024 | 390.36 | 398.16 | 387.89 | 397.49 | 397.49 | 2.03% | 1,893,407 |
| Nov 21, 2024 | 383.92 | 392.02 | 379.00 | 389.59 | 389.59 | 2.12% | 1,833,547 |
| Nov 20, 2024 | 384.01 | 386.20 | 378.47 | 381.50 | 381.50 | -0.22% | 1,859,725 |
| Nov 19, 2024 | 378.03 | 383.25 | 378.03 | 382.33 | 382.33 | -0.55% | 1,793,407 |
| Nov 18, 2024 | 386.00 | 386.30 | 382.92 | 384.46 | 384.46 | 0.10% | 1,626,303 |
| Nov 15, 2024 | 385.99 | 388.49 | 382.20 | 384.07 | 384.07 | -0.85% | 2,165,500 |
| Nov 14, 2024 | 388.50 | 390.18 | 386.21 | 387.36 | 387.36 | 0.07% | 1,372,500 |
| Nov 13, 2024 | 388.95 | 391.20 | 385.67 | 387.07 | 387.07 | -1.51% | 2,002,200 |
| Nov 12, 2024 | 397.79 | 398.73 | 391.15 | 393.01 | 393.01 | -0.89% | 1,737,372 |
| Nov 11, 2024 | 397.91 | 402.08 | 395.01 | 396.54 | 396.54 | 0.81% | 1,859,182 |
| Nov 8, 2024 | 400.96 | 403.06 | 392.40 | 393.37 | 393.37 | -3.64% | 3,345,900 |
| Nov 7, 2024 | 414.92 | 418.50 | 407.54 | 408.21 | 408.21 | -2.08% | 3,211,102 |
| Nov 6, 2024 | 405.17 | 418.30 | 404.01 | 416.88 | 416.88 | 8.74% | 4,720,049 |
| Nov 5, 2024 | 377.13 | 386.07 | 375.65 | 383.37 | 383.37 | 1.82% | 1,724,115 |
| Nov 4, 2024 | 378.10 | 381.49 | 375.30 | 376.52 | 376.52 | -0.82% | 1,793,751 |
| Nov 1, 2024 | 378.07 | 383.27 | 376.94 | 379.63 | 379.63 | 0.91% | 1,633,361 |
| Oct 31, 2024 | 377.35 | 378.91 | 372.75 | 376.20 | 376.20 | -0.80% | 2,394,500 |
| Oct 30, 2024 | 374.00 | 388.26 | 367.20 | 379.24 | 379.24 | -2.13% | 4,037,500 |
| 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% | 1,523,900 |
| 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 | 392.45 | -0.16% | 3,024,100 |
| Oct 17, 2024 | 395.15 | 397.12 | 393.16 | 394.49 | 393.08 | 0.22% | 1,561,648 |
| Oct 16, 2024 | 387.40 | 394.60 | 386.93 | 393.62 | 392.21 | 1.45% | 1,551,797 |
| Oct 15, 2024 | 390.63 | 392.47 | 387.59 | 387.99 | 386.60 | -1.51% | 2,715,320 |
| Oct 14, 2024 | 393.39 | 396.29 | 386.87 | 393.95 | 392.54 | -2.01% | 3,006,132 |
| Oct 11, 2024 | 396.64 | 403.60 | 396.64 | 402.02 | 400.58 | 1.36% | 2,110,400 |
| Oct 10, 2024 | 395.18 | 396.96 | 390.50 | 396.64 | 395.22 | 0.11% | 1,331,845 |
| Oct 9, 2024 | 388.17 | 396.60 | 387.50 | 396.19 | 394.77 | 2.12% | 1,757,900 |
| Oct 8, 2024 | 394.26 | 395.00 | 384.85 | 387.96 | 386.57 | -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 | 395.67 | 1.53% | 1,675,430 |
| Oct 3, 2024 | 392.34 | 394.00 | 388.72 | 391.09 | 389.69 | -0.75% | 1,866,100 |
| Oct 2, 2024 | 391.98 | 395.66 | 388.64 | 394.05 | 392.64 | 0.42% | 1,768,062 |
| Oct 1, 2024 | 391.27 | 395.49 | 386.63 | 392.39 | 390.99 | 0.32% | 2,091,400 |
| Sep 30, 2024 | 389.38 | 392.76 | 386.82 | 391.12 | 389.72 | 0.01% | 2,251,585 |
| Sep 27, 2024 | 391.00 | 395.56 | 389.14 | 391.08 | 389.68 | 0.03% | 2,683,768 |
| Sep 26, 2024 | 390.01 | 397.22 | 386.20 | 390.96 | 389.56 | 3.36% | 3,906,800 |
| Sep 25, 2024 | 387.00 | 388.64 | 377.92 | 378.25 | 376.90 | -1.99% | 2,661,536 |
| Sep 24, 2024 | 380.00 | 389.43 | 379.50 | 385.93 | 384.55 | 3.98% | 4,024,300 |
| 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 | 367.50 | -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 | 353.85 | 0.40% | 1,990,700 |
| 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% | 1,747,600 |
| Sep 11, 2024 | 333.00 | 335.48 | 326.11 | 335.00 | 333.80 | 0.25% | 1,934,700 |
| 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 | 332.37 | -0.95% | 2,525,500 |
| Sep 4, 2024 | 338.59 | 340.85 | 335.29 | 336.75 | 335.54 | -1.03% | 2,782,500 |
| 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 | 354.83 | 1.27% | 2,974,100 |
| 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% | 1,514,500 |
| 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% | 1,718,100 |
| 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% | 1,433,200 |
| 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 | 343.42 | 0.34% | 2,252,755 |
| Aug 16, 2024 | 345.25 | 345.84 | 340.76 | 343.48 | 342.25 | -0.62% | 2,483,800 |
| 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% | 1,610,900 |
| Aug 13, 2024 | 337.18 | 339.52 | 333.73 | 338.80 | 337.59 | 0.82% | 1,503,929 |
| Aug 12, 2024 | 338.26 | 339.85 | 333.60 | 336.03 | 334.83 | -0.66% | 2,127,606 |
| Aug 9, 2024 | 336.00 | 338.50 | 332.48 | 338.26 | 337.05 | 0.62% | 1,668,100 |
| Aug 8, 2024 | 330.00 | 336.43 | 327.61 | 336.16 | 334.96 | 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 | 315.67 | -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% | 3,747,900 |