CAT - CATERPILLAR INC
333.31
-4.820 -1.446%
Share volume: 2,418,003
Last Updated: 03-13-2025
Machinery/Construction Machinery & Equipment:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$338.13
-4.82
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $336.03 | $336.03 | $340.65 | $340.65 | $331.67 | $331.67 | $333.31 | $333.31 | 2,418,003 | $2,418,003.00 |
| 03-12-2025 | $343.03 | $343.03 | $344.91 | $344.91 | $335.45 | $335.45 | $338.13 | $338.13 | 1,816,667 | $1,816,667.00 |
| 03-11-2025 | $343.92 | $343.92 | $345.15 | $345.15 | $336.37 | $336.37 | $339.77 | $339.77 | 3,191,100 | $3,191,100.00 |
| 03-10-2025 | $345.00 | $345.00 | $352.41 | $352.41 | $341.85 | $341.85 | $345.21 | $345.21 | 2,809,137 | $2,809,137.00 |
| 03-07-2025 | $339.40 | $339.40 | $352.12 | $352.12 | $339.40 | $339.40 | $350.30 | $350.30 | 3,063,803 | $3,063,803.00 |
| 03-06-2025 | $335.27 | $335.27 | $341.91 | $341.91 | $332.52 | $332.52 | $341.01 | $341.01 | 2,234,096 | $2,234,096.00 |
| 03-05-2025 | $329.12 | $329.12 | $339.51 | $339.51 | $328.65 | $328.65 | $338.49 | $338.49 | 3,189,095 | $3,189,095.00 |
| 03-04-2025 | $327.39 | $327.39 | $331.92 | $331.92 | $318.68 | $318.68 | $326.75 | $326.75 | 3,500,232 | $3,500,232.00 |
| 03-03-2025 | $347.63 | $347.63 | $348.15 | $348.15 | $330.03 | $330.03 | $332.04 | $332.04 | 2,569,655 | $2,569,655.00 |
| 02-28-2025 | $341.98 | $341.98 | $344.90 | $344.90 | $338.74 | $338.74 | $343.95 | $343.95 | 3,210,269 | $2,977,024.00 |