Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 343.38 | 5.38 | 1.59% | 338.44 | 345.50 | 338.31 | 3,324,297 |
| Apr 25 2024 | 338.00 | -25.52 | -7.02% | 338.31 | 341.94 | 332.01 | 5,978,570 |
| Apr 24 2024 | 363.52 | 0.27 | 0.07% | 363.95 | 368.17 | 358.895 | 3,030,833 |
| Apr 23 2024 | 363.25 | 5.64 | 1.58% | 359.24 | 365.52 | 359.04 | 1,808,805 |
| Apr 22 2024 | 357.61 | 2.95 | 0.83% | 355.81 | 362.00 | 353.24 | 2,084,811 |
| Apr 19 2024 | 354.66 | -3.27 | -0.91% | 358.29 | 360.95 | 352.14 | 2,928,805 |
| Apr 18 2024 | 357.93 | -0.39 | -0.11% | 361.15 | 363.48 | 356.1677 | 2,380,598 |
| Apr 17 2024 | 358.32 | -1.56 | -0.43% | 362.65 | 362.92 | 352.88 | 2,312,925 |
| Apr 16 2024 | 359.88 | -4.03 | -1.11% | 363.31 | 363.31 | 357.18 | 2,373,186 |
| Apr 15 2024 | 363.91 | -1.72 | -0.47% | 373.10 | 374.46 | 362.1101 | 2,170,505 |
| Apr 12 2024 | 365.63 | -6.35 | -1.71% | 368.64 | 372.8425 | 362.68 | 2,072,545 |
| Apr 11 2024 | 371.98 | -0.09 | -0.02% | 372.63 | 373.37 | 366.90 | 2,535,800 |
| Apr 10 2024 | 372.07 | 0.17 | 0.05% | 366.20 | 372.62 | 365.37 | 2,032,085 |
| Apr 09 2024 | 371.90 | -1.57 | -0.42% | 375.03 | 377.16 | 365.51 | 2,042,143 |
| Apr 08 2024 | 373.47 | -5.83 | -1.54% | 379.11 | 382.01 | 372.89 | 2,688,594 |
| Apr 05 2024 | 379.30 | 9.51 | 2.57% | 371.99 | 381.00 | 370.57 | 2,002,426 |
| Apr 04 2024 | 369.79 | -6.00 | -1.60% | 377.37 | 381.03 | 368.88 | 2,491,733 |
| Apr 03 2024 | 375.79 | 10.96 | 3.00% | 365.49 | 376.07 | 364.60 | 2,623,321 |
| Apr 02 2024 | 364.83 | 1.09 | 0.30% | 363.96 | 364.99 | 361.48 | 1,866,575 |
| Apr 01 2024 | 363.74 | -2.69 | -0.73% | 367.48 | 367.93 | 362.64 | 1,953,086 |
| Mar 28 2024 | 366.43 | 1.78 | 0.49% | 364.62 | 367.22 | 363.53 | 2,029,244 |
| Mar 27 2024 | 364.65 | 8.26 | 2.32% | 358.72 | 364.81 | 357.8783 | 2,262,684 |
| Mar 26 2024 | 356.39 | 0.44 | 0.12% | 356.46 | 359.587 | 356.00 | 1,636,623 |
| Mar 25 2024 | 355.95 | -2.16 | -0.60% | 356.96 | 358.87 | 355.03 | 1,774,298 |
| Mar 22 2024 | 358.11 | -6.45 | -1.77% | 364.61 | 365.52 | 357.86 | 2,051,541 |
| Mar 21 2024 | 364.56 | 8.11 | 2.28% | 357.67 | 365.20 | 356.72 | 2,621,016 |
| Mar 20 2024 | 356.45 | 2.55 | 0.72% | 351.12 | 358.18 | 348.14 | 2,562,653 |
| Mar 19 2024 | 353.90 | 2.00 | 0.57% | 351.60 | 354.00 | 349.62 | 2,173,770 |
| Mar 18 2024 | 351.90 | 4.93 | 1.42% | 348.08 | 353.34 | 347.86 | 2,527,334 |
| Mar 15 2024 | 346.97 | 5.05 | 1.48% | 342.97 | 347.29 | 342.42 | 3,608,273 |
| Mar 14 2024 | 341.92 | 0.40 | 0.12% | 344.81 | 346.84 | 338.94 | 2,109,769 |
| Mar 13 2024 | 341.52 | 4.28 | 1.27% | 338.14 | 343.10 | 337.39 | 1,818,785 |
| Mar 12 2024 | 337.24 | 2.27 | 0.68% | 335.28 | 338.39 | 332.74 | 1,645,943 |
| Mar 11 2024 | 334.97 | -4.22 | -1.24% | 338.33 | 338.33 | 331.53 | 1,868,052 |
| Mar 08 2024 | 339.19 | -1.03 | -0.30% | 342.07 | 344.50 | 338.10 | 2,307,201 |
| Mar 07 2024 | 340.22 | 4.59 | 1.37% | 338.51 | 342.34 | 338.43 | 1,732,458 |
| Mar 06 2024 | 335.63 | 2.10 | 0.63% | 336.25 | 337.73 | 334.16 | 1,542,368 |
| Mar 05 2024 | 333.53 | -5.12 | -1.51% | 335.42 | 338.99 | 331.7401 | 2,029,851 |
| Mar 04 2024 | 338.65 | 1.95 | 0.58% | 335.60 | 340.26 | 334.79 | 1,550,970 |
| Mar 01 2024 | 336.70 | 2.74 | 0.82% | 334.00 | 337.77 | 333.60 | 1,840,211 |
| Feb 29 2024 | 333.96 | 4.40 | 1.34% | 331.00 | 334.89 | 330.10 | 2,699,606 |
| Feb 28 2024 | 329.56 | 1.93 | 0.59% | 327.15 | 331.68 | 326.99 | 1,471,083 |
| Feb 27 2024 | 327.63 | 2.25 | 0.69% | 326.38 | 327.945 | 323.77 | 1,640,732 |
| Feb 26 2024 | 325.38 | 1.50 | 0.46% | 323.64 | 327.24 | 322.25 | 1,649,990 |
| Feb 23 2024 | 323.88 | 1.79 | 0.56% | 323.00 | 325.08 | 322.05 | 1,575,057 |
| Feb 22 2024 | 322.09 | 4.95 | 1.56% | 320.43 | 323.37 | 320.34 | 1,874,691 |
| Feb 21 2024 | 317.14 | 3.40 | 1.08% | 312.90 | 317.82 | 312.90 | 1,779,732 |
| Feb 20 2024 | 313.74 | -8.17 | -2.54% | 317.26 | 319.00 | 312.74 | 2,701,116 |
| Feb 16 2024 | 321.91 | -1.16 | -0.36% | 323.72 | 328.30 | 321.44 | 2,513,658 |
| Feb 15 2024 | 323.07 | 6.36 | 2.01% | 315.95 | 323.21 | 315.46 | 2,369,234 |
| Feb 14 2024 | 316.71 | 3.87 | 1.24% | 315.59 | 317.85 | 313.97 | 1,891,422 |
| Feb 13 2024 | 312.84 | -8.79 | -2.73% | 314.815 | 315.90 | 310.79 | 2,954,182 |
| Feb 12 2024 | 321.63 | 4.47 | 1.41% | 317.84 | 323.09 | 316.51 | 2,483,101 |
| Feb 09 2024 | 317.16 | -4.84 | -1.50% | 322.00 | 322.33 | 315.57 | 2,822,274 |
| Feb 08 2024 | 322.00 | -1.59 | -0.49% | 325.43 | 326.43 | 321.4201 | 1,985,779 |
| Feb 07 2024 | 323.59 | 0.87 | 0.27% | 322.94 | 327.82 | 321.10 | 3,202,920 |
| Feb 06 2024 | 322.72 | 1.32 | 0.41% | 323.19 | 327.43 | 319.07 | 2,825,434 |
| Feb 05 2024 | 321.40 | 6.31 | 2.00% | 334.94 | 334.94 | 315.91 | 6,556,140 |
| Feb 02 2024 | 315.09 | 7.40 | 2.41% | 307.00 | 317.37 | 305.995 | 4,655,323 |
| Feb 01 2024 | 307.69 | 7.38 | 2.46% | 303.24 | 308.07 | 301.94 | 3,194,885 |
| Jan 31 2024 | 300.31 | -4.45 | -1.46% | 305.99 | 305.99 | 299.93 | 2,811,696 |
| Jan 30 2024 | 304.76 | 1.51 | 0.50% | 300.51 | 305.73 | 300.51 | 2,150,285 |
| Jan 29 2024 | 303.25 | 3.82 | 1.28% | 299.02 | 303.70 | 297.45 | 2,101,150 |
