5 DAY PERFORMANCE
-0.71%
1 MONTH PERFORMANCE
-9.97%
3 MONTH PERFORMANCE
-7.07%
6 MONTH PERFORMANCE
+10.99%
YEAR-TO-DATE PERFORMANCE
+22.92%
1 YEAR PERFORMANCE
+21.91%
Caterpillar Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $363.39 | $363.81 (0.11%) | $367.40 | $362.40 | 279,544 | |
| 12/26/2024 | $365.05 | $367.12 (0.57%) | $367.49 | $363.87 | 1.10 M | $177.76 B |
| 12/24/2024 | $364.45 | $367.57 (0.86%) | $367.57 | $362.66 | 886,018 | $177.98 B |
| 12/23/2024 | $364.87 | $365.39 (0.14%) | $366.35 | $361.50 | 1.80 M | $176.92 B |
| 12/20/2024 | $358.50 | $366.04 (2.1%) | $371.49 | $357.24 | 5.14 M | $177.24 B |
| 12/19/2024 | $368.44 | $360.37 (-2.19%) | $369.57 | $360.01 | 2.62 M | $174.49 B |
| 12/18/2024 | $378.70 | $363.89 (-3.91%) | $381.16 | $363.03 | 2.82 M | $176.20 B |
| 12/17/2024 | $376.03 | $375.80 (-0.06%) | $378.89 | $373.83 | 2.14 M | $181.96 B |
| 12/16/2024 | $381.77 | $378.92 (-0.75%) | $382.32 | $377.76 | 1.31 M | $183.47 B |
| 12/13/2024 | $380.60 | $380.51 (-0.02%) | $382.89 | $378.89 | 2.04 M | $184.24 B |
| 12/12/2024 | $389.05 | $380.78 (-2.13%) | $389.87 | $380.15 | 1.80 M | $184.37 B |
| 12/11/2024 | $390.48 | $388.87 (-0.41%) | $391.35 | $387.43 | 1.65 M | $188.29 B |
| 12/10/2024 | $390.72 | $388.39 (-0.6%) | $395.47 | $385.61 | 2.25 M | $188.06 B |
| 12/09/2024 | $402.54 | $399.26 (-0.81%) | $409.71 | $398.44 | 1.74 M | $193.32 B |
| 12/06/2024 | $398.15 | $395.03 (-0.78%) | $399.74 | $392.74 | 1.33 M | $191.27 B |
| 12/05/2024 | $400.50 | $394.98 (-1.38%) | $401.43 | $394.21 | 1.29 M | $191.25 B |
| 12/04/2024 | $398.57 | $399.51 (0.24%) | $401.47 | $396.13 | 1.19 M | $193.44 B |
| 12/03/2024 | $403.52 | $399.26 (-1.06%) | $405.53 | $396.60 | 1.72 M | $193.32 B |
| 12/02/2024 | $407.46 | $402.51 (-1.21%) | $408.15 | $400.79 | 1.55 M | $194.90 B |
| 11/29/2024 | $407.33 | $406.11 (-0.3%) | $411.19 | $405.00 | 1.96 M | $196.64 B |
| 11/27/2024 | $408.40 | $403.70 (-1.15%) | $412.12 | $403.24 | 1.37 M | $195.47 B |
| 11/26/2024 | $403.65 | $407.83 (1.04%) | $408.41 | $401.76 | 1.80 M | $197.47 B |
| 11/25/2024 | $400.00 | $405.65 (1.41%) | $407.15 | $400.00 | 4.40 M | $196.42 B |
| 11/22/2024 | $390.36 | $397.49 (1.83%) | $398.16 | $387.89 | 1.89 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 |