Caterpillar Inc (CAT) Historical Stock Data
350.72 ↓9.32 (-2.59%)
As of May 16, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CAT is down -0.06% a day on average. There have been 14 days where Caterpillar Inc closed green and 16 days where CAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 356.75 | 350.72 | ↓$6.03 (-1.69%) | 349.61 | 358.77 | 2.82M |
| 2024-05-15 | 361.47 | 360.04 | ↓$1.43 (-0.40%) | 358.12 | 363.31 | 1.91M |
| 2024-05-14 | 357.72 | 358.18 | ↑$0.46 (0.13%) | 357.03 | 360.61 | 1.56M |
| 2024-05-13 | 354.80 | 356.68 | ↑$1.88 (0.53%) | 354.37 | 358.55 | 2.05M |
| 2024-05-10 | 355.00 | 354.79 | ↓$0.21 (-0.06%) | 353.52 | 357.51 | 2.21M |
| 2024-05-09 | 345.92 | 351.78 | ↑$5.86 (1.69%) | 345.43 | 352.88 | 3.21M |
| 2024-05-08 | 340.00 | 344.50 | ↑$4.50 (1.32%) | 338.74 | 346.27 | 2.26M |
| 2024-05-07 | 344.47 | 345.00 | ↑$0.53 (0.15%) | 343.40 | 348.54 | 1.97M |
| 2024-05-06 | 340.87 | 342.10 | ↑$1.23 (0.36%) | 339.70 | 342.55 | 1.65M |
| 2024-05-03 | 338.09 | 336.75 | ↓$1.34 (-0.40%) | 334.98 | 341.61 | 1.98M |
| 2024-05-02 | 333.52 | 335.44 | ↑$1.92 (0.58%) | 329.25 | 336.16 | 2.49M |
| 2024-05-01 | 333.38 | 331.07 | ↓$2.31 (-0.69%) | 330.74 | 338.50 | 3.52M |
| 2024-04-30 | 347.02 | 334.57 | ↓$12.45 (-3.59%) | 333.12 | 347.77 | 4.20M |
| 2024-04-29 | 343.98 | 349.80 | ↑$5.82 (1.69%) | 343.98 | 350.95 | 2.21M |
| 2024-04-26 | 338.44 | 343.38 | ↑$4.94 (1.46%) | 338.33 | 345.50 | 3.32M |
| 2024-04-25 | 330.44 | 338.00 | ↑$7.56 (2.29%) | 330.32 | 341.94 | 6.46M |
| 2024-04-24 | 363.95 | 363.52 | ↓$0.43 (-0.12%) | 358.90 | 368.17 | 3.03M |
| 2024-04-23 | 360.00 | 363.25 | ↑$3.25 (0.90%) | 359.04 | 365.52 | 1.81M |
| 2024-04-22 | 356.10 | 357.61 | ↑$1.51 (0.42%) | 353.24 | 362.00 | 2.09M |
| 2024-04-19 | 358.29 | 354.66 | ↓$3.63 (-1.01%) | 352.14 | 360.95 | 2.93M |
| 2024-04-18 | 361.15 | 357.93 | ↓$3.22 (-0.89%) | 356.17 | 363.48 | 2.38M |
| 2024-04-17 | 362.65 | 358.32 | ↓$4.33 (-1.19%) | 352.88 | 362.91 | 2.31M |
| 2024-04-16 | 363.02 | 359.88 | ↓$3.14 (-0.86%) | 357.18 | 363.46 | 2.51M |
| 2024-04-15 | 372.97 | 363.91 | ↓$9.06 (-2.43%) | 362.11 | 374.46 | 2.17M |
| 2024-04-12 | 368.64 | 365.63 | ↓$3.01 (-0.82%) | 362.68 | 372.84 | 2.07M |
| 2024-04-11 | 372.63 | 371.98 | ↓$0.65 (-0.17%) | 366.90 | 373.37 | 2.54M |
| 2024-04-10 | 366.20 | 372.07 | ↑$5.87 (1.60%) | 364.39 | 372.62 | 2.15M |
| 2024-04-09 | 375.03 | 371.90 | ↓$3.13 (-0.83%) | 365.51 | 377.16 | 2.04M |
| 2024-04-08 | 379.11 | 373.47 | ↓$5.64 (-1.49%) | 372.89 | 382.01 | 2.69M |
| 2024-04-05 | 372.50 | 379.30 | ↑$6.80 (1.83%) | 371.79 | 381.00 | 2.07M |
Create an account or log in to view more rows.
$CAT Games being played here.
$CAT I actually want the market pullback 5% is pretty crazy how this market keep going and going
$CAT Let it go...
$CAT 50% chance this will go up or down. I am a professional guys.
$CAT wtf is that dump
$CAT let’s go baby!
$CAT what happen
$CAT im in.
$CAT this market love evrry dips let’s see
$CAT what happened