CATERPILLAR, INC.
(NYSE:CAT)
348.51 USD +3.20 (+0.93%)
Delayed Price / Updated:
2:59 PM EDT, Sep 16, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for CAT -- 06/26/2024 to 07/26/2024
Date |
High |
Low |
Close |
Volume |
% Change |
07/26/2024 |
$352.94 |
$346.88 |
$350.48 |
1,894,930 |
+1.79% |
07/25/2024 |
$348.20 |
$333.95 |
$344.30 |
3,291,486 |
+2.46% |
07/24/2024 |
$344.82 |
$335.45 |
$336.04 |
2,835,754 |
-2.36% |
07/23/2024 |
$348.66 |
$341.38 |
$344.17 |
2,027,837 |
-1.06% |
07/22/2024 |
$348.73 |
$341.38 |
$347.87 |
2,659,572 |
+0.07% |
07/19/2024 |
$356.49 |
$346.69 |
$347.63 |
3,462,657 |
-2.36% |
07/18/2024 |
$369.23 |
$355.75 |
$356.03 |
3,876,297 |
-0.49% |
07/17/2024 |
$362.69 |
$356.20 |
$357.80 |
3,060,996 |
-0.77% |
07/16/2024 |
$362.28 |
$345.26 |
$360.58 |
4,636,980 |
+4.28% |
07/15/2024 |
$347.90 |
$337.84 |
$345.77 |
3,394,255 |
+3.03% |
07/12/2024 |
$338.23 |
$333.43 |
$335.60 |
2,451,399 |
+1.35% |
07/11/2024 |
$334.43 |
$329.30 |
$331.13 |
3,016,860 |
+0.81% |
07/10/2024 |
$328.48 |
$321.64 |
$328.48 |
2,904,464 |
+0.74% |
07/09/2024 |
$330.12 |
$325.83 |
$326.06 |
1,896,255 |
-0.91% |
07/08/2024 |
$333.26 |
$327.14 |
$329.06 |
1,913,367 |
+0.22% |
07/05/2024 |
$333.44 |
$326.63 |
$328.35 |
2,280,941 |
-0.68% |
07/03/2024 |
$331.41 |
$328.26 |
$330.61 |
1,352,181 |
+0.87% |
07/02/2024 |
$330.09 |
$325.58 |
$327.76 |
2,119,862 |
-0.40% |
07/01/2024 |
$335.29 |
$325.37 |
$329.08 |
2,950,343 |
-1.21% |
06/28/2024 |
$334.19 |
$328.32 |
$333.10 |
8,891,479 |
-4.96% |