Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Caterpillar Inc. logo
CAT
Caterpillar Inc.
20:00:03
985.82 $
0.0000 (%0.00)
Previous Close: 955.92
Day Low₺976.4
Day High₺994.49
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CAT: Caterpillar Inc. Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 350.2361
CLOSE 350.2507

Low

LOW 276.94

High

HIGH 418.5
DATEOPENHIGHLOWCLOSE
01/02/2024293.43296.64291.35292.71
01/03/2024288.39288.93283.32284.3
01/04/2024284.41288.22283.79286.1
01/05/2024286.25291285.47288.93
01/08/2024287.56292.68285.24292.25
01/09/2024289.23292.36288292.29
01/10/2024292.15294.55291.46293.35
01/11/2024294.6295.6289.41292.06
01/12/2024295.27295.83288.93290.41
01/16/2024288.88290.21285.6287.23
01/17/2024278.83282.02276.94278.63
01/18/2024280.02282.53277.66281.9
01/19/2024282.32286.08278.95285.28
01/22/2024286.1290.59286.1288.67
01/23/2024290.5292.88287.52288.83
01/24/2024290.84292.61288.34290.68
01/25/2024294303.31293.13300.77
01/26/2024301302.98298.66299.43
01/29/2024299.02303.7297.45303.25
01/30/2024300.51305.73300.51304.76
01/31/2024305.57305.75299.93300.31
02/01/2024303.24308.07301.94307.69
02/02/2024307317.37306315.09
02/05/2024334.87334.87315.91321.4
02/06/2024323.19327.43319.07322.72
02/07/2024322.94327.82321.1323.59
02/08/2024324.67326.43321.42322
02/09/2024322322.33315.57317.16
02/12/2024317.21323.09316.51321.63
02/13/2024315.79316310.79312.84
02/14/2024316.01317.85313.97316.71
02/15/2024315.95323.21315.46323.07
02/16/2024323.72328.3321.44321.91
02/20/2024317.26319312.74313.74
02/21/2024312.9317.82312.9317.14
02/22/2024321323.37320.34322.09
02/23/2024323325.08322.05323.88
02/26/2024323.65327.24322.25325.38
02/27/2024326.98327.95323.77327.63
02/28/2024327.39331.68326.99329.56
02/29/2024331334.89330.1333.96
03/01/2024334337.77333.6336.7
03/04/2024335.6340.26334.79338.65
03/05/2024335.42338.99331.74333.53
03/06/2024336.25337.73334.16335.63
03/07/2024338.51342.34338.43340.22
03/08/2024342.07344.5338.1339.19
03/11/2024337338.21331.53334.97
03/12/2024335.28338.39332.74337.24
03/13/2024338.14343.1337.39341.52
03/14/2024344.55346.84338.94341.92
03/15/2024342.97347.29341.15346.97
03/18/2024348.08353.34347.86351.9
03/19/2024351.6354349.62353.9
03/20/2024351.12358.18348.14356.45
03/21/2024357.67365.2356.72364.56
03/22/2024364.6365.52357.86358.11
03/25/2024356.96358.87355.03355.95
03/26/2024356.46359.59356356.39
03/27/2024358.72364.81357.88364.65
03/28/2024364.62367.22363.53366.43
04/01/2024367.48367.93362.64363.74
04/02/2024362.31364.99361.48364.83
04/03/2024365.49376.07364.6375.79
04/04/2024377.37381.03368.88369.79
04/05/2024372.5381371.79379.3
04/08/2024379.11382.01372.89373.47
04/09/2024375.03377.16365.51371.9
04/10/2024366.2372.62364.39372.07
04/11/2024372.63373.37366.9371.98
04/12/2024368.64372.84362.68365.63
04/15/2024372.97374.46362.11363.91
04/16/2024363.02363.46357.18359.88
04/17/2024362.65362.91352.88358.32
04/18/2024361.15363.48356.17357.93
04/19/2024358.29360.95352.14354.66
04/22/2024356.1362353.24357.61
04/23/2024360365.52359.04363.25
04/24/2024363.95368.17358.9363.52
04/25/2024330.44341.94330.32338
04/26/2024338.44345.5338.33343.38
04/29/2024343.98350.95343.98349.8
04/30/2024347.02347.77333.12334.57
05/01/2024333.38338.5330.74331.07
05/02/2024333.52336.16329.25335.44
05/03/2024338.09341.61334.98336.75
05/06/2024340.87342.55339.7342.1
05/07/2024344.47348.54343.4345
05/08/2024340346.27338.74344.5
05/09/2024345.92352.88345.43351.78
05/10/2024355357.51353.52354.79
05/13/2024354.8358.55354.37356.68
05/14/2024357.72360.61357.03358.18
05/15/2024361.47363.31358.12360.04
05/16/2024356.75358.77349.61350.72
05/17/2024352.97356.41351.56356.27
05/20/2024356.4364.43354.77362.75
05/21/2024362.26363.24357.5359.07
05/22/2024358.5359.2352.56355.94
05/23/2024360.4361.34348.79350.7
05/24/2024352.64353.91346.68348.9
05/28/2024348349.23344.4346.47
05/29/2024345345.31337.72338.11
05/30/2024338.47344.55338.47339.25
05/31/2024339.34340.89335.06338.52
06/03/2024340.87341.4325.75331.36
06/04/2024328.71330.33324.5327.57
06/05/2024329.48331.27326.7329.45
06/06/2024330.22331.03327.09328.29
06/07/2024326.2332.88323.72328.94
06/10/2024328.71331.91328.44329.61
06/11/2024327.76328.64323.73327.31
06/12/2024333.15335.17326328.73
06/13/2024327.5327.89321.45326.36
06/14/2024321.39322.68315.85321.47
06/17/2024321.47323.84318.88322.4
06/18/2024323.05325.6321325.14
06/20/2024325.06331.1324.58329.13
06/21/2024330.53330.55326.18327.84
06/24/2024329.36333.67326.07330
06/25/2024328.01329.47324.37327.4
06/26/2024326.25327.71323.78326.73
06/27/2024326.03329.23324.67327.46
06/28/2024328.51334.19328.32333.1
07/01/2024335.11335.29325.37329.08
07/02/2024328330.09325.58327.76
07/03/2024328.26331.41328.26330.61
07/05/2024331.57333.44326.63328.35
07/08/2024330.36333.26327.14329.06
07/09/2024328.54330.12325.83326.06
07/10/2024326.1328.48321.64328.48
07/11/2024330334.43329.3331.13
07/12/2024334.95338.23333.43335.59
07/15/2024339.1347.9337.84345.77
07/16/2024346.83362.28345.26360.58
07/17/2024358.97362.69356.2357.8
07/18/2024356.5369.23355.75356.03
07/19/2024355.35356.49346.69347.63
07/22/2024348348.73341.38347.87
07/23/2024345.73348.66341.38344.17
07/24/2024342.95344.82335.45336.04
07/25/2024335.51348.2333.95344.3
07/26/2024348.64352.94346.88350.48
07/29/2024350.18351.38343.13344.53
07/30/2024343.66345.72338.62341.72
07/31/2024345.35350.99340.85346.2
08/01/2024346.3349.83328.08331.52
08/02/2024322.75323.4317.66320.87
08/05/2024309320.58307.05316.8
08/06/2024314.05332.17310.5326.44
08/07/2024333.51335.18324.45325.8
08/08/2024330336.43327.61336.16
08/09/2024336338.5332.48338.26
08/12/2024338.26339.85333.6336.03
08/13/2024337.18339.52333.73338.8
08/14/2024339.6341.79334.6337.59
08/15/2024344.5347.64340.79345.64
08/16/2024345.25345.84340.76343.48
08/19/2024343.68346.1343.3344.65
08/20/2024345346.17341.82343.3
08/21/2024344.58345.6341.85342.97
08/22/2024343345.14341.77342.36
08/23/2024344.97349.54343.07348.41
08/26/2024349.81354.41348.94351.16
08/27/2024350.35351.72347.1351.12
08/28/2024350.59354.43345.84348.2
08/29/2024351.22356.46347.49351.64
08/30/2024352.59356.24349.83356.1
09/03/2024352.21352.63338.4340.24
09/04/2024338.59340.85335.29336.75
09/05/2024336.02336.49330.56333.56
09/06/2024334.2338.62328.12329.36
09/09/2024333.91336.36332.97334.04
09/10/2024335.11335.75329.39334.16
09/11/2024333335.48326.11335
09/12/2024335.28341.04333.68339.58
09/13/2024342.42347.22340.35345.31
09/16/2024348.35351.46344.29347.96
09/17/2024350354.58349.24353.69
09/18/2024355361.63352.32355.12
09/19/2024363374.69361.27373.31
09/20/2024370.4371.45365.84368.82
09/23/2024368.99372.97366.98371.17
09/24/2024380389.43379.5385.93
09/25/2024387388.64377.92378.25
09/26/2024390.01397.22386.2390.96
09/27/2024391395.56389.14391.08
09/30/2024389.38392.76386.82391.12
10/01/2024391.27395.49386.63392.39
10/02/2024391.98395.66388.64394.05
10/03/2024392.34394388.72391.09
10/04/2024396.72397.46391.85397.09
10/07/2024396.45401.17396.14398.25
10/08/2024394.26395384.85387.96
10/09/2024388.17396.6387.5396.19
10/10/2024395.18396.96390.5396.64
10/11/2024396.64403.6396.64402.02
10/14/2024393.39396.29386.87393.95
10/15/2024390.63392.47387.59387.99
10/16/2024387.4394.6386.93393.62
10/17/2024395.15397.12393.16394.49
10/18/2024396.25396.45389.72393.86
10/21/2024392.29393.15389.24390.48
10/22/2024389.73391.29385.73388.46
10/23/2024386.95390.03382.69385.73
10/24/2024386.95388.36382.22387.06
10/25/2024389.61392.03384.31385.97
10/28/2024388.39391.57387.37390.61
10/29/2024389.5389.6385.55387.51
10/30/2024374388.26367.2379.24
10/31/2024377.35378.91372.75376.2
11/01/2024378.07383.27376.94379.63
11/04/2024378.1381.49375.3376.52
11/05/2024377.13386.07375.65383.37
11/06/2024405.17418.3404.01416.88
11/07/2024414.92418.5407.54408.21
11/08/2024400.96403.06392.4393.37
11/11/2024397.91402.08395.01396.54
11/12/2024397.79398.73391.15393.01
11/13/2024388.95391.2385.67387.07
11/14/2024388.5390.18386.21387.36
11/15/2024385.99388.49382.2384.07
11/18/2024386386.3382.92384.46
11/19/2024378.03383.25378.03382.33
11/20/2024384.01386.2378.47381.5
11/21/2024383.92392.02379389.59
11/22/2024390.36398.16387.89397.49
11/25/2024400407.15400405.65
11/26/2024403.65408.41401.76407.83
11/27/2024408.4412.12403.24403.7
11/29/2024407.33411.19405406.11
12/02/2024407.46408.15400.79402.51
12/03/2024403.52405.53396.6399.26
12/04/2024398.57401.47396.13399.51
12/05/2024400.5401.43394.21394.98
12/06/2024398.15399.74392.74395.03
12/09/2024402.54409.71398.44399.26
12/10/2024390.72395.47385.61388.39
12/11/2024390.48391.35387.43388.87
12/12/2024389.05389.87380.15380.78
12/13/2024380.6382.89378.89380.51
12/16/2024381.77382.32377.76378.92
12/17/2024376.03378.89373.83375.8
12/18/2024378.7381.16363.03363.89
12/19/2024368.44369.57360.01360.37
12/20/2024358.5371.49357.24366.04
12/23/2024364.87366.35361.5365.39
12/24/2024364.45367.57362.66367.57
12/26/2024365.05367.49363.87367.12
12/27/2024363.39367.4361.75364.86
12/30/2024360.43364.82358.74363.01
12/31/2024363.5365.77361.8362.76