Caterpillar (NY: CAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	390.36	398.16	387.89	397.49	1,893,410	+7.90(+2.03%)
Nov 21, 2024	383.92	392.02	379.00	389.59	1,832,848	+8.09(+2.12%)
Nov 20, 2024	384.01	386.20	378.47	381.50	1,859,663	-0.83(-0.22%)
Nov 19, 2024	378.03	383.25	378.03	382.33	1,793,426	-2.13(-0.55%)
Nov 18, 2024	386.00	386.30	382.92	384.46	1,626,344	+0.39(+0.10%)
Nov 15, 2024	385.99	388.49	382.20	384.07	2,165,455	-3.29(-0.85%)
Nov 14, 2024	388.50	390.18	386.20	387.36	1,371,471	+0.29(+0.07%)
Nov 13, 2024	388.95	391.20	385.67	387.07	2,002,357	-5.94(-1.51%)
Nov 12, 2024	397.79	398.73	391.15	393.01	1,737,187	-3.53(-0.89%)
Nov 11, 2024	397.91	402.08	395.01	396.54	1,858,930	+3.17(+0.81%)
Nov 08, 2024	400.96	403.06	392.40	393.37	3,345,865	-14.84(-3.64%)
Nov 07, 2024	414.92	418.50	407.54	408.21	3,209,539	-8.67(-2.08%)
Nov 06, 2024	405.17	418.30	404.01	416.88	4,719,417	+33.51(+8.74%)
Nov 05, 2024	377.13	386.07	375.65	383.37	1,722,984	+6.85(+1.82%)
Nov 04, 2024	378.10	381.49	375.30	376.52	1,793,630	-3.11(-0.82%)
Nov 01, 2024	378.07	383.26	376.94	379.63	1,633,363	+3.43(+0.91%)
Oct 31, 2024	377.35	378.91	372.75	376.20	2,395,240	-3.04(-0.80%)
Oct 30, 2024	374.00	388.26	367.20	379.24	4,037,109	-8.27(-2.13%)
Oct 29, 2024	389.50	389.60	385.55	387.51	2,184,788	-3.10(-0.79%)
Oct 28, 2024	388.39	391.57	387.37	390.61	3,213,519	+4.64(+1.20%)
Oct 25, 2024	389.61	392.03	384.31	385.97	1,606,887	-1.09(-0.28%)
Oct 24, 2024	386.95	388.36	382.22	387.06	1,844,244	+1.33(+0.34%)
Oct 23, 2024	386.95	390.03	382.69	385.73	1,501,233	-2.73(-0.70%)
Oct 22, 2024	389.73	391.29	385.73	388.46	1,523,870	-2.02(-0.52%)
Oct 21, 2024	392.29	393.15	389.24	390.48	2,376,003	-1.97(-0.50%)
Oct 18, 2024	394.83	395.03	388.32	392.45	3,034,958	-0.63(-0.16%)
Oct 17, 2024	393.74	395.70	391.75	393.08	1,567,166	+0.87(+0.22%)
Oct 16, 2024	386.01	393.19	385.54	392.21	1,557,309	+5.61(+1.45%)
Oct 15, 2024	389.23	391.06	386.20	386.60	2,724,821	-5.94(-1.51%)
Oct 14, 2024	391.98	394.87	385.49	392.54	3,016,679	-8.04(-2.01%)
Oct 11, 2024	395.22	402.15	395.22	400.58	2,117,934	+5.36(+1.36%)
Oct 10, 2024	393.76	395.54	389.10	395.22	1,336,578	+0.45(+0.11%)
Oct 09, 2024	386.78	395.18	386.11	394.77	1,763,814	+8.20(+2.12%)
Oct 08, 2024	392.85	393.59	383.47	386.57	2,447,098	-10.25(-2.58%)
Oct 07, 2024	395.03	399.73	394.72	396.82	2,232,384	+1.16(+0.29%)
Oct 04, 2024	395.30	396.04	390.45	395.67	1,681,450	+5.98(+1.53%)
Oct 03, 2024	390.94	392.59	387.33	389.69	1,872,785	-2.95(-0.75%)
Oct 02, 2024	390.58	394.24	387.24	392.64	1,774,366	+1.65(+0.42%)
Oct 01, 2024	389.87	394.07	385.25	390.99	2,098,481	+1.26(+0.32%)
Sep 30, 2024	387.99	391.35	385.44	389.72	2,259,713	+0.04(+0.01%)
Sep 27, 2024	389.60	394.14	387.75	389.68	2,693,410	+0.12(+0.03%)
Sep 26, 2024	388.61	395.80	384.82	389.56	3,919,746	+12.66(+3.36%)
Sep 25, 2024	385.62	387.25	376.57	376.90	2,671,020	-7.65(-1.99%)
Sep 24, 2024	378.64	388.04	378.14	384.55	4,038,635	+14.71(+3.98%)
Sep 23, 2024	367.67	371.63	365.66	369.84	2,451,520	+2.34(+0.64%)
Sep 20, 2024	369.07	370.12	364.53	367.50	5,460,077	-4.47(-1.20%)
Sep 19, 2024	361.70	373.35	359.98	371.97	4,080,905	+18.12(+5.12%)
Sep 18, 2024	353.73	360.33	351.06	353.85	1,998,512	+1.43(+0.40%)
Sep 17, 2024	348.75	353.31	347.99	352.42	2,096,043	+5.71(+1.65%)
Sep 16, 2024	347.10	350.20	343.06	346.71	1,654,163	+2.64(+0.77%)
Sep 13, 2024	341.19	345.98	339.14	344.07	2,527,773	+5.71(+1.69%)
Sep 12, 2024	334.08	339.82	332.49	338.36	1,753,757	+4.56(+1.37%)
Sep 11, 2024	331.81	334.28	324.94	333.80	1,941,608	+0.84(+0.25%)
Sep 10, 2024	333.91	334.55	328.21	332.96	1,875,913	+0.12(+0.04%)
Sep 09, 2024	332.71	335.16	331.78	332.84	2,363,256	+4.66(+1.42%)
Sep 06, 2024	333.00	337.41	326.94	328.18	2,686,240	-4.19(-1.26%)
Sep 05, 2024	334.82	335.28	329.38	332.37	2,534,420	-3.18(-0.95%)
Sep 04, 2024	337.38	339.63	334.09	335.54	2,792,224	-3.48(-1.03%)