-
5 DAY PERFORMANCE
+3.38% -
1 MONTH PERFORMANCE
+3.04% -
3 MONTH PERFORMANCE
+14.08% -
6 MONTH PERFORMANCE
+13.34% -
YEAR-TO-DATE PERFORMANCE
+34.43% -
1 YEAR PERFORMANCE
+61.57%
Caterpillar Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $390.36 | $397.49 (1.83%) | $398.16 | $387.89 | 1.87 M | $192.46 B |
| 11/21/2024 | $383.92 | $389.59 (1.48%) | $392.02 | $379.00 | 1.83 M | $188.64 B |
| 11/20/2024 | $384.01 | $381.50 (-0.65%) | $386.20 | $378.47 | 1.86 M | $184.72 B |
| 11/19/2024 | $378.03 | $382.33 (1.14%) | $383.25 | $378.03 | 1.79 M | $185.12 B |
| 11/18/2024 | $386.00 | $384.46 (-0.4%) | $386.30 | $382.92 | 1.63 M | $186.16 B |
| 11/15/2024 | $385.99 | $384.07 (-0.5%) | $388.49 | $382.20 | 2.17 M | $185.97 B |
| 11/14/2024 | $388.50 | $387.36 (-0.29%) | $390.18 | $386.21 | 1.37 M | $187.56 B |
| 11/13/2024 | $388.95 | $387.07 (-0.48%) | $391.20 | $385.67 | 2.00 M | $187.42 B |
| 11/12/2024 | $397.79 | $393.01 (-1.2%) | $398.73 | $391.15 | 1.74 M | $190.30 B |
| 11/11/2024 | $397.91 | $396.54 (-0.34%) | $402.08 | $395.01 | 1.86 M | $192.00 B |
| 11/08/2024 | $400.96 | $393.37 (-1.89%) | $403.06 | $392.40 | 3.35 M | $190.47 B |
| 11/07/2024 | $414.92 | $408.21 (-1.62%) | $418.50 | $407.54 | 3.21 M | $197.66 B |
| 11/06/2024 | $405.17 | $416.88 (2.89%) | $418.30 | $404.01 | 4.72 M | $201.85 B |
| 11/05/2024 | $377.13 | $383.37 (1.65%) | $386.07 | $375.65 | 1.72 M | $185.63 B |
| 11/04/2024 | $378.10 | $376.52 (-0.42%) | $381.49 | $375.30 | 1.79 M | $182.31 B |
| 11/01/2024 | $378.07 | $379.63 (0.41%) | $383.27 | $376.94 | 1.63 M | $183.82 B |
| 10/31/2024 | $377.35 | $376.20 (-0.3%) | $378.91 | $372.75 | 2.39 M | $182.16 B |
| 10/30/2024 | $374.00 | $379.24 (1.4%) | $388.26 | $367.20 | 4.04 M | $183.63 B |
| 10/29/2024 | $389.50 | $387.51 (-0.51%) | $389.60 | $385.55 | 2.19 M | $187.63 B |
| 10/28/2024 | $388.39 | $390.61 (0.57%) | $391.57 | $387.37 | 3.21 M | $189.13 B |
| 10/25/2024 | $389.61 | $385.97 (-0.93%) | $392.03 | $384.31 | 1.61 M | $188.04 B |
| 10/24/2024 | $386.95 | $387.06 (0.03%) | $388.36 | $382.22 | 1.84 M | $188.58 B |
| 10/23/2024 | $386.95 | $385.73 (-0.32%) | $390.03 | $382.69 | 1.50 M | $187.93 B |
| 10/22/2024 | $389.73 | $388.46 (-0.33%) | $391.29 | $385.73 | 1.52 M | $189.26 B |
| 10/21/2024 | $392.29 | $390.48 (-0.46%) | $393.15 | $389.24 | 2.38 M | $190.24 B |
| 10/18/2024 | $396.25 | $393.86 (-0.6%) | $396.45 | $389.72 | 3.02 M | $191.89 B |
| 10/17/2024 | $395.15 | $394.49 (-0.17%) | $397.12 | $393.16 | 1.56 M | $192.20 B |
| 10/16/2024 | $387.40 | $393.62 (1.61%) | $394.60 | $386.93 | 1.55 M | $191.77 B |
| 10/15/2024 | $390.63 | $387.99 (-0.68%) | $392.47 | $387.59 | 2.72 M | $189.03 B |
| 10/14/2024 | $393.39 | $393.95 (0.14%) | $396.29 | $386.87 | 3.01 M | $191.93 B |
| 10/11/2024 | $396.64 | $402.02 (1.36%) | $403.60 | $396.64 | 2.11 M | $195.86 B |
| 10/10/2024 | $395.18 | $396.64 (0.37%) | $396.96 | $390.50 | 1.33 M | $193.24 B |
| 10/09/2024 | $388.17 | $396.19 (2.07%) | $396.60 | $387.50 | 1.76 M | $193.02 B |
| 10/08/2024 | $394.26 | $387.96 (-1.6%) | $395.00 | $384.85 | 2.44 M | $189.01 B |
| 10/07/2024 | $396.45 | $398.25 (0.45%) | $401.17 | $396.14 | 2.22 M | $194.03 B |
| 10/04/2024 | $396.72 | $397.09 (0.09%) | $397.46 | $391.85 | 1.68 M | $193.46 B |
| 10/03/2024 | $392.34 | $391.09 (-0.32%) | $394.00 | $388.72 | 1.87 M | $190.54 B |
| 10/02/2024 | $391.98 | $394.05 (0.53%) | $395.66 | $388.64 | 1.77 M | $191.98 B |
| 10/01/2024 | $391.27 | $392.39 (0.29%) | $395.49 | $386.63 | 2.09 M | $191.17 B |
| 09/30/2024 | $389.38 | $391.12 (0.45%) | $392.76 | $386.82 | 2.25 M | $190.55 B |
| 09/27/2024 | $391.00 | $391.08 (0.02%) | $395.56 | $389.14 | 2.68 M | $190.53 B |
| 09/26/2024 | $390.01 | $390.96 (0.24%) | $397.22 | $386.20 | 3.91 M | $190.48 B |
| 09/25/2024 | $387.00 | $378.25 (-2.26%) | $388.64 | $377.92 | 2.66 M | $184.28 B |
| 09/24/2024 | $380.00 | $385.93 (1.56%) | $389.43 | $379.50 | 4.02 M | $188.03 B |
| 09/23/2024 | $368.99 | $371.17 (0.59%) | $372.97 | $366.98 | 2.44 M | $180.83 B |
| 09/20/2024 | $370.40 | $368.82 (-0.43%) | $371.45 | $365.84 | 5.44 M | $179.69 B |
| 09/19/2024 | $363.00 | $373.31 (2.84%) | $374.69 | $361.27 | 4.07 M | $181.88 B |
| 09/18/2024 | $355.00 | $355.12 (0.03%) | $361.63 | $352.32 | 1.99 M | $173.01 B |
| 09/17/2024 | $350.00 | $353.69 (1.05%) | $354.58 | $349.24 | 2.09 M | $172.32 B |
| 09/16/2024 | $348.35 | $347.96 (-0.11%) | $351.46 | $344.29 | 1.65 M | $169.53 B |
| 09/13/2024 | $342.42 | $345.31 (0.84%) | $347.22 | $340.35 | 2.52 M | $168.24 B |
| 09/12/2024 | $335.28 | $339.58 (1.28%) | $341.04 | $333.68 | 1.75 M | $165.44 B |
| 09/11/2024 | $333.00 | $335.00 (0.6%) | $335.48 | $326.11 | 1.93 M | $163.21 B |
| 09/10/2024 | $335.11 | $334.16 (-0.28%) | $335.75 | $329.39 | 1.87 M | $162.80 B |
| 09/09/2024 | $333.91 | $334.04 (0.04%) | $336.36 | $332.97 | 2.36 M | $162.74 B |
| 09/06/2024 | $334.20 | $329.36 (-1.45%) | $338.62 | $328.12 | 2.68 M | $160.46 B |
| 09/05/2024 | $336.02 | $333.56 (-0.73%) | $336.49 | $330.56 | 2.53 M | $162.51 B |
| 09/04/2024 | $338.59 | $336.75 (-0.54%) | $340.85 | $335.29 | 2.78 M | $164.06 B |
| 09/03/2024 | $352.21 | $340.24 (-3.4%) | $352.63 | $338.40 | 3.11 M | $165.76 B |
| 08/30/2024 | $352.59 | $356.10 (1%) | $356.24 | $349.83 | 2.97 M | $173.49 B |
| 08/29/2024 | $351.22 | $351.64 (0.12%) | $356.46 | $347.49 | 1.66 M | $171.32 B |
| 08/28/2024 | $350.59 | $348.20 (-0.68%) | $354.43 | $345.84 | 1.51 M | $169.64 B |
| 08/27/2024 | $350.35 | $351.12 (0.22%) | $351.72 | $347.10 | 1.21 M | $171.07 B |
| 08/26/2024 | $349.81 | $351.16 (0.39%) | $354.41 | $348.94 | 1.72 M | $171.09 B |
| 08/23/2024 | $344.97 | $348.41 (1%) | $349.54 | $343.07 | 2.18 M | $169.75 B |