NYSE - Nasdaq Real Time Price USD

Caterpillar Inc. (CAT)

343.39
-1.80
(-0.52%)
At close: May 23 at 4:00:02 PM EDT
343.63
+0.24
+(0.07%)
After hours: May 23 at 7:59:48 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 2025337.63344.94336.24343.39343.391,936,600
May 22, 2025342.00347.37340.59345.19345.192,174,100
May 21, 2025346.64348.42341.65342.51342.512,093,400
May 20, 2025350.84352.46347.49349.49349.492,266,000
May 19, 2025349.70352.96348.54352.57352.572,277,700
May 16, 2025351.54354.22348.24353.58353.582,561,700
May 15, 2025349.44351.34348.50349.81349.811,580,400
May 14, 2025351.72352.43348.78349.66349.662,052,200
May 13, 2025348.93355.33348.07352.54352.544,132,500
May 12, 2025343.11351.00339.73342.55342.554,592,000
May 9, 2025325.65327.74323.31325.62325.621,646,200
May 8, 2025324.88328.87322.90324.25324.252,553,400
May 7, 2025322.74322.80318.11320.29320.291,555,500
May 6, 2025321.55324.10319.85320.89320.891,724,200
May 5, 2025319.38326.47319.38323.11323.111,829,100
May 2, 2025318.48324.67318.48323.68323.683,765,200
May 1, 2025311.38318.89311.02313.96313.962,961,000
Apr 30, 2025315.21316.05302.18309.27309.275,124,800
Apr 29, 2025305.00308.67302.91307.40307.402,651,000
Apr 28, 2025306.45311.43303.85307.06307.062,189,600
Apr 25, 2025305.10307.99303.91306.45306.452,162,400
Apr 24, 2025297.43308.21297.07306.86306.862,874,400
Apr 23, 2025301.34305.36295.18295.77295.772,458,300
Apr 22, 2025287.50293.23287.00291.17291.172,231,200
Apr 21, 2025 1.41 Dividend
Apr 21, 2025289.33291.00282.46284.74284.742,978,300
Apr 17, 2025292.17297.70291.90294.25292.842,716,400
Apr 16, 2025292.71295.73287.61290.14288.753,017,200
Apr 15, 2025296.83301.73292.39293.43292.023,611,300
Apr 14, 2025298.67302.48295.71298.12296.692,758,400
Apr 11, 2025288.95295.41284.14293.45292.043,197,900
Apr 10, 2025296.68298.27279.80289.16287.774,116,800
Apr 9, 2025270.76301.86269.13301.01299.576,457,300
Apr 8, 2025289.89291.78268.27273.94272.634,989,000
Apr 7, 2025276.00294.35267.30280.06278.727,824,700
Apr 4, 2025285.00294.29281.50288.08286.707,216,800
Apr 3, 2025319.67324.70305.00305.76304.294,638,700
Apr 2, 2025326.13336.35326.10334.66333.061,747,600
Apr 1, 2025327.01332.21323.89330.57328.991,955,300
Mar 31, 2025325.63331.98322.00329.80328.222,837,500
Mar 28, 2025337.00338.25328.05329.69328.111,965,200
Mar 27, 2025341.08342.00336.63339.30337.671,481,100
Mar 26, 2025343.36347.27338.79341.11339.481,703,200
Mar 25, 2025343.58344.81340.83342.62340.981,678,000
Mar 24, 2025340.55343.15339.29341.67340.032,277,200
Mar 21, 2025331.21335.95329.21335.78334.176,766,100
Mar 20, 2025334.57339.78333.61336.25334.642,782,900
Mar 19, 2025336.93342.00336.67338.62337.002,407,200
Mar 18, 2025342.00342.00335.35336.71335.103,310,000
Mar 17, 2025339.74344.36339.00342.64341.001,683,800
Mar 14, 2025337.72341.99336.95339.64338.011,936,100
Mar 13, 2025336.03340.65331.67333.31331.712,490,300
Mar 12, 2025343.03344.91335.45338.13336.511,816,700
Mar 11, 2025343.92345.15336.37339.77338.143,190,900
Mar 10, 2025345.00352.41341.85345.21343.562,809,100
Mar 7, 2025339.40352.12339.40350.30348.623,063,800
Mar 6, 2025335.27341.91332.52341.01339.382,234,100
Mar 5, 2025329.12339.51328.65338.49336.873,189,100
Mar 4, 2025327.39331.92318.68326.75325.183,500,200
Mar 3, 2025347.63348.15330.03332.04330.452,569,700
Feb 28, 2025341.98344.90338.74343.95342.303,210,300
Feb 27, 2025343.65346.92338.46340.00338.371,971,000
Feb 26, 2025345.45348.78340.12342.58340.942,397,800
Feb 25, 2025341.00344.23336.38342.36340.723,323,500
Feb 24, 2025343.39345.45336.23338.92337.302,513,300
Feb 21, 2025350.53352.00337.60340.04338.413,225,200
Feb 20, 2025355.00356.85347.45349.15347.482,174,100
Feb 19, 2025351.87353.85349.59353.00351.312,211,000
Feb 18, 2025355.47356.93351.11354.00352.303,120,200
Feb 14, 2025356.60358.88352.80353.32351.632,045,300
Feb 13, 2025352.57357.59350.42353.70352.013,547,200
Feb 12, 2025357.00358.93351.44352.04350.352,833,100
Feb 11, 2025361.74364.42360.98362.23360.491,516,900
Feb 10, 2025365.33366.24361.55363.22361.481,944,400
Feb 7, 2025369.25369.53362.58363.88362.141,804,800
Feb 6, 2025363.90367.54362.52365.45363.703,007,000
Feb 5, 2025362.87363.00357.20358.85357.132,134,200
Feb 4, 2025369.66369.66359.41361.95360.222,709,800
Feb 3, 2025364.14368.55359.69361.55359.823,079,300
Jan 31, 2025377.46378.00371.28371.44369.662,859,000
Jan 30, 2025373.50380.81373.16374.98373.184,234,600
Jan 29, 2025391.94399.36391.12393.23391.352,675,800
Jan 28, 2025394.04396.88386.48390.29388.421,788,900
Jan 27, 2025397.19399.54389.92394.98393.092,964,400
Jan 24, 2025405.73409.40405.28407.63405.681,938,200
Jan 23, 2025397.37409.59397.27406.40404.452,587,400
Jan 22, 2025398.68400.48395.11397.61395.701,994,800
Jan 21, 2025 1.41 Dividend
Jan 21, 2025391.00402.58390.80398.36396.453,144,500
Jan 17, 2025384.70386.85382.00386.02382.772,605,900
Jan 16, 2025376.31381.42374.72380.55377.341,974,700
Jan 15, 2025379.14379.94374.33374.89371.731,984,500
Jan 14, 2025365.49372.00365.18371.57368.442,331,700
Jan 13, 2025352.96363.20351.80362.50359.452,746,000
Jan 10, 2025357.83359.85349.80351.00348.042,773,900
Jan 8, 2025362.45362.88357.70361.07358.031,828,800
Jan 7, 2025364.13366.09361.09363.00359.941,607,400
Jan 6, 2025367.00370.84362.58364.20361.131,590,700
Jan 3, 2025361.59364.48359.49363.79360.721,390,800
Jan 2, 2025365.51368.85358.09359.77356.741,802,600
Dec 31, 2024363.50365.77361.80362.76359.701,168,100
Dec 30, 2024360.43364.82358.74363.01359.951,422,200
Dec 27, 2024363.39367.40361.75364.86361.791,245,800
Dec 26, 2024365.05367.49363.87367.12364.031,097,900
Dec 24, 2024364.45367.57362.66367.57364.47886,000
Dec 23, 2024364.87366.35361.50365.39362.311,804,900
Dec 20, 2024358.50371.49357.24366.04362.965,142,000
Dec 19, 2024368.44369.57360.01360.37357.332,616,700
Dec 18, 2024378.70381.16363.03363.89360.822,820,700
Dec 17, 2024376.03378.89373.83375.80372.632,138,700
Dec 16, 2024381.77382.32377.76378.92375.731,311,100
Dec 13, 2024380.60382.89378.89380.51377.302,034,800
Dec 12, 2024389.05389.87380.15380.78377.571,804,600
Dec 11, 2024390.48391.35387.43388.87385.591,651,600
Dec 10, 2024390.72395.47385.61388.39385.122,251,000
Dec 9, 2024402.54409.71398.44399.26395.901,739,800
Dec 6, 2024398.15399.74392.74395.03391.701,331,000
Dec 5, 2024400.50401.43394.21394.98391.651,291,400
Dec 4, 2024398.57401.47396.13399.51396.141,193,800
Dec 3, 2024403.52405.53396.60399.26395.901,716,200
Dec 2, 2024407.46408.15400.79402.51399.121,548,500
Nov 29, 2024407.33411.19405.00406.11402.691,962,100
Nov 27, 2024408.40412.12403.24403.70400.301,371,900
Nov 26, 2024403.65408.41401.76407.83404.391,796,600
Nov 25, 2024400.00407.15400.00405.65402.234,398,000
Nov 22, 2024390.36398.16387.89397.49394.141,893,000
Nov 21, 2024383.92392.02379.00389.59386.311,833,500
Nov 20, 2024384.01386.20378.47381.50378.291,859,600
Nov 19, 2024378.03383.25378.03382.33379.111,793,200
Nov 18, 2024386.00386.30382.92384.46381.221,626,200
Nov 15, 2024385.99388.49382.20384.07380.832,165,500
Nov 14, 2024388.50390.18386.21387.36384.101,372,500
Nov 13, 2024388.95391.20385.67387.07383.812,001,900
Nov 12, 2024397.79398.73391.15393.01389.701,737,100
Nov 11, 2024397.91402.08395.01396.54393.201,858,900
Nov 8, 2024400.96403.06392.40393.37390.063,345,900
Nov 7, 2024414.92418.50407.54408.21404.773,211,100
Nov 6, 2024405.17418.30404.01416.88413.374,720,000
Nov 5, 2024377.13386.07375.65383.37380.141,724,100
Nov 4, 2024378.10381.49375.30376.52373.351,793,600
Nov 1, 2024378.07383.27376.94379.63376.431,633,300
Oct 31, 2024377.35378.91372.75376.20373.032,394,500
Oct 30, 2024374.00388.26367.20379.24376.044,037,500
Oct 29, 2024389.50389.60385.55387.51384.242,186,400
Oct 28, 2024388.39391.57387.37390.61387.323,213,900
Oct 25, 2024389.61392.03384.31385.97382.721,606,800
Oct 24, 2024386.95388.36382.22387.06383.801,844,100
Oct 23, 2024386.95390.03382.69385.73382.481,500,900
Oct 22, 2024389.73391.29385.73388.46385.191,523,900
Oct 21, 2024 1.41 Dividend
Oct 21, 2024392.29393.15389.24390.48387.192,375,900
Oct 18, 2024396.25396.45389.72393.86389.143,024,100
Oct 17, 2024395.15397.12393.16394.49389.771,561,500
Oct 16, 2024387.40394.60386.93393.62388.911,551,600
Oct 15, 2024390.63392.47387.59387.99383.342,715,100
Oct 14, 2024393.39396.29386.87393.95389.233,006,100
Oct 11, 2024396.64403.60396.64402.02397.212,110,400
Oct 10, 2024395.18396.96390.50396.64391.891,331,700
Oct 9, 2024388.17396.60387.50396.19391.441,757,900
Oct 8, 2024394.26395.00384.85387.96383.312,438,800
Oct 7, 2024396.45401.17396.14398.25393.482,224,500
Oct 4, 2024396.72397.46391.85397.09392.331,675,100
Oct 3, 2024392.34394.00388.72391.09386.411,866,100
Oct 2, 2024391.98395.66388.64394.05389.331,767,900
Oct 1, 2024391.27395.49386.63392.39387.692,091,400
Sep 30, 2024389.38392.76386.82391.12386.442,251,300
Sep 27, 2024391.00395.56389.14391.08386.402,683,700
Sep 26, 2024390.01397.22386.20390.96386.283,906,800
Sep 25, 2024387.00388.64377.92378.25373.722,661,500
Sep 24, 2024380.00389.43379.50385.93381.314,024,300
Sep 23, 2024368.99372.97366.98371.17366.722,442,700
Sep 20, 2024370.40371.45365.84368.82364.405,440,500
Sep 19, 2024363.00374.69361.27373.31368.844,066,600
Sep 18, 2024355.00361.63352.32355.12350.871,990,700
Sep 17, 2024350.00354.58349.24353.69349.452,088,400
Sep 16, 2024348.35351.46344.29347.96343.791,648,200
Sep 13, 2024342.42347.22340.35345.31341.172,518,600
Sep 12, 2024335.28341.04333.68339.58335.511,747,600
Sep 11, 2024333.00335.48326.11335.00330.991,934,700
Sep 10, 2024335.11335.75329.39334.16330.161,869,200
Sep 9, 2024333.91336.36332.97334.04330.042,355,800
Sep 6, 2024334.20338.62328.12329.36325.422,676,600
Sep 5, 2024336.02336.49330.56333.56329.572,525,500
Sep 4, 2024338.59340.85335.29336.75332.722,782,500
Sep 3, 2024352.21352.63338.40340.24336.173,107,200
Aug 30, 2024352.59356.24349.83356.10351.842,974,100
Aug 29, 2024351.22356.46347.49351.64347.431,664,500
Aug 28, 2024350.59354.43345.84348.20344.031,514,500
Aug 27, 2024350.35351.72347.10351.12346.911,210,800
Aug 26, 2024349.81354.41348.94351.16346.951,718,100
Aug 23, 2024344.97349.54343.07348.41344.242,183,900
Aug 22, 2024343.00345.14341.77342.36338.262,021,400
Aug 21, 2024344.58345.60341.85342.97338.861,433,200
Aug 20, 2024345.00346.17341.82343.30339.191,479,500
Aug 19, 2024343.68346.10343.30344.65340.522,252,600
Aug 16, 2024345.25345.84340.76343.48339.372,483,800
Aug 15, 2024344.50347.64340.79345.64341.503,232,600
Aug 14, 2024339.60341.79334.60337.59333.551,610,900
Aug 13, 2024337.18339.52333.73338.80334.741,503,800
Aug 12, 2024338.26339.85333.60336.03332.012,127,600
Aug 9, 2024336.00338.50332.48338.26334.211,668,100
Aug 8, 2024330.00336.43327.61336.16332.132,268,300
Aug 7, 2024333.51335.18324.45325.80321.903,011,700
Aug 6, 2024314.05332.17310.50326.44322.535,071,700
Aug 5, 2024309.00320.58307.05316.80313.014,681,300
Aug 2, 2024322.75323.40317.66320.87317.034,246,700
Aug 1, 2024346.30349.83328.08331.52327.553,747,900
Jul 31, 2024345.35350.99340.85346.20342.052,568,100
Jul 30, 2024343.66345.72338.62341.72337.631,970,800
Jul 29, 2024350.18351.38343.13344.53340.402,190,300
Jul 26, 2024348.64352.94346.88350.48346.281,894,900
Jul 25, 2024335.51348.20333.95344.30340.183,291,300
Jul 24, 2024342.95344.82335.45336.04332.022,835,800
Jul 23, 2024345.73348.66341.38344.17340.052,027,800
Jul 22, 2024 1.41 Dividend
Jul 22, 2024348.00348.73341.38347.87343.702,659,600
Jul 19, 2024355.35356.49346.69347.63342.073,462,700
Jul 18, 2024356.50369.23355.75356.03350.343,876,300
Jul 17, 2024358.97362.69356.20357.80352.083,061,000
Jul 16, 2024346.83362.28345.26360.58354.824,637,000
Jul 15, 2024339.10347.90337.84345.77340.243,394,300
Jul 12, 2024334.95338.23333.43335.59330.232,451,300
Jul 11, 2024330.00334.43329.30331.13325.843,016,400
Jul 10, 2024326.10328.48321.64328.48323.232,904,400
Jul 9, 2024328.54330.12325.83326.06320.851,896,100
Jul 8, 2024330.36333.26327.14329.06323.801,913,400
Jul 5, 2024331.57333.44326.63328.35323.102,280,900
Jul 3, 2024328.26331.41328.26330.61325.331,352,200
Jul 2, 2024328.00330.09325.58327.76322.522,119,800
Jul 1, 2024335.11335.29325.37329.08323.822,950,200
Jun 28, 2024328.51334.19328.32333.10327.788,891,500
Jun 27, 2024326.03329.23324.67327.46322.231,995,100
Jun 26, 2024326.25327.71323.78326.73321.512,198,600
Jun 25, 2024328.01329.47324.37327.40322.172,995,900
Jun 24, 2024329.36333.67326.07330.00324.732,447,300
Jun 21, 2024330.53330.55326.18327.84322.608,265,100
Jun 20, 2024325.06331.10324.58329.13323.874,463,300
Jun 18, 2024323.05325.60321.00325.14319.943,275,300
Jun 17, 2024321.47323.84318.88322.40317.253,198,900
Jun 14, 2024321.39322.68315.85321.47316.334,195,300
Jun 13, 2024327.50327.89321.45326.36321.143,183,900
Jun 12, 2024333.15335.17326.00328.73323.484,817,300
Jun 11, 2024327.76328.64323.73327.31322.083,247,000
Jun 10, 2024328.71331.91328.44329.61324.342,640,500
Jun 7, 2024326.20332.88323.72328.94323.682,499,100
Jun 6, 2024330.22331.03327.09328.29323.042,452,100
Jun 5, 2024329.48331.27326.70329.45324.182,616,300
Jun 4, 2024328.71330.33324.50327.57322.333,706,600
Jun 3, 2024340.87341.40325.75331.36326.063,878,600
May 31, 2024339.34340.89335.06338.52333.118,319,400
May 30, 2024338.47344.55338.47339.25333.832,745,800
May 29, 2024345.00345.31337.72338.11332.713,040,000
May 28, 2024348.00349.23344.40346.47340.932,264,900
May 24, 2024352.64353.91346.68348.90343.322,633,800

Related Tickers

DE Deere & Company
510.06
-1.08%
 
PCAR PACCAR Inc
93.24
-1.16%
 
CNH CNH Industrial N.V.
12.76
-1.54%
 
AGCO AGCO Corporation
100.48
-2.09%
 
OSK Oshkosh Corporation
97.74
-0.70%
 
TEX Terex Corporation
44.61
-2.68%
 
KMTUY Komatsu Ltd.
29.82
-0.50%
 
6301.T Komatsu Ltd.
4,303.00
-0.51%
 
ASTE Astec Industries, Inc.
38.75
-1.17%
 
HY Hyster-Yale, Inc.
39.59
-2.34%