Caterpillar Inc (CAT) Historical Stock Data
366.04 ↑5.67 (1.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CAT is down -0.44% a day on average. There have been 7 days where Caterpillar Inc closed green and 23 days where CAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 358.50 | 366.04 | ↑$7.54 (2.10%) | 357.24 | 371.49 | 5.14M |
| 2024-12-19 | 368.44 | 360.37 | ↓$8.07 (-2.19%) | 360.01 | 369.57 | 2.61M |
| 2024-12-18 | 378.70 | 363.89 | ↓$14.81 (-3.91%) | 363.03 | 381.16 | 2.77M |
| 2024-12-17 | 376.03 | 375.80 | ↓$0.23 (-0.06%) | 373.83 | 378.89 | 2.09M |
| 2024-12-16 | 381.77 | 378.92 | ↓$2.85 (-0.75%) | 377.76 | 382.32 | 1.31M |
| 2024-12-13 | 380.60 | 380.51 | ↓$0.09 (-0.02%) | 378.89 | 382.89 | 1.95M |
| 2024-12-12 | 389.05 | 380.78 | ↓$8.27 (-2.13%) | 380.15 | 389.87 | 1.80M |
| 2024-12-11 | 390.48 | 388.87 | ↓$1.61 (-0.41%) | 387.43 | 391.35 | 1.65M |
| 2024-12-10 | 390.72 | 388.39 | ↓$2.33 (-0.60%) | 385.61 | 395.47 | 2.25M |
| 2024-12-09 | 402.54 | 399.26 | ↓$3.28 (-0.81%) | 398.44 | 409.71 | 1.74M |
| 2024-12-06 | 398.15 | 395.03 | ↓$3.12 (-0.78%) | 392.74 | 399.74 | 1.31M |
| 2024-12-05 | 400.50 | 394.98 | ↓$5.52 (-1.38%) | 394.21 | 401.43 | 1.29M |
| 2024-12-04 | 398.57 | 399.51 | ↑$0.94 (0.24%) | 396.13 | 401.47 | 1.18M |
| 2024-12-03 | 403.52 | 399.26 | ↓$4.26 (-1.06%) | 396.60 | 405.53 | 1.71M |
| 2024-12-02 | 407.46 | 402.51 | ↓$4.95 (-1.21%) | 400.79 | 408.15 | 1.54M |
| 2024-11-29 | 407.33 | 406.11 | ↓$1.22 (-0.30%) | 405.00 | 411.19 | 1.96M |
| 2024-11-27 | 408.40 | 403.70 | ↓$4.69 (-1.15%) | 403.24 | 412.12 | 1.30M |
| 2024-11-26 | 403.65 | 407.83 | ↑$4.18 (1.04%) | 401.76 | 408.41 | 1.80M |
| 2024-11-25 | 400.00 | 405.65 | ↑$5.65 (1.41%) | 400.00 | 407.15 | 4.37M |
| 2024-11-22 | 390.36 | 397.49 | ↑$7.13 (1.83%) | 387.89 | 398.16 | 1.87M |
| 2024-11-21 | 383.92 | 389.59 | ↑$5.67 (1.48%) | 379.00 | 392.02 | 1.83M |
| 2024-11-20 | 384.01 | 381.50 | ↓$2.51 (-0.65%) | 378.47 | 386.20 | 1.84M |
| 2024-11-19 | 378.03 | 382.33 | ↑$4.30 (1.14%) | 378.03 | 383.25 | 1.77M |
| 2024-11-18 | 386.00 | 384.46 | ↓$1.54 (-0.40%) | 382.92 | 386.30 | 1.61M |
| 2024-11-15 | 385.99 | 384.07 | ↓$1.92 (-0.50%) | 382.20 | 388.49 | 2.12M |
| 2024-11-14 | 388.50 | 387.36 | ↓$1.14 (-0.29%) | 386.21 | 390.18 | 1.37M |
| 2024-11-13 | 388.95 | 387.07 | ↓$1.88 (-0.48%) | 385.67 | 391.20 | 1.99M |
| 2024-11-12 | 397.79 | 393.01 | ↓$4.78 (-1.20%) | 391.15 | 398.73 | 1.72M |
| 2024-11-11 | 397.91 | 396.54 | ↓$1.37 (-0.34%) | 395.01 | 402.08 | 1.86M |
| 2024-11-08 | 400.96 | 393.37 | ↓$7.59 (-1.89%) | 392.40 | 403.06 | 3.34M |
Create an account or log in to view more rows.
$CAT good place to average up
$CAT nice
$CAT enjoy your weekend
$CAT come on I wana jump up and down
$CAT Slapping that ask today
$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