Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
NEO
Caterpillar Inc (CATR)
Caterpillar Inc (CATR) Historical

CATR Caterpillar Inc

24.71

0.33 (1.35%)

Jul 11 2024 - Closed

Delayed by 15 minutes

CATR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 11 2024	24.71	0.33	1.35%	24.73	24.84	24.68	4,085
Jul 10 2024	24.38	-0.02	-0.08%	24.31	24.38	24.04	7,636
Jul 09 2024	24.40	-0.15	-0.61%	24.46	24.46	24.40	1,775
Jul 08 2024	24.55	0.03	0.12%	24.52	24.55	24.42	1,512
Jul 05 2024	24.52	-0.64	-2.54%	24.87	24.87	24.40	7,196
Jul 04 2024	25.16	0.09	0.36%	25.16	25.16	25.16	302
Jul 03 2024	25.07	0.60	2.45%	24.50	25.07	24.50	2,737
Jul 02 2024	24.47	-0.42	-1.69%	24.50	24.60	24.32	4,457
Jun 28 2024	24.89	0.44	1.80%	24.80	24.89	24.76	2,451
Jun 27 2024	24.45	0.03	0.12%	24.37	24.45	24.34	17,249
Jun 26 2024	24.42	-0.03	-0.12%	24.25	24.42	24.25	2,331
Jun 25 2024	24.45	-0.21	-0.85%	24.48	24.55	24.25	5,583
Jun 24 2024	24.66	0.19	0.78%	24.46	24.88	24.46	6,513
Jun 21 2024	24.47	-0.09	-0.37%	24.64	24.64	24.39	5,739
Jun 20 2024	24.56	0.14	0.57%	24.50	24.65	24.44	6,742
Jun 19 2024	24.42	0.17	0.70%	24.47	24.47	24.42	808
Jun 18 2024	24.25	0.16	0.66%	24.17	24.28	24.15	9,701
Jun 17 2024	24.09	0.05	0.21%	23.97	24.13	23.90	12,915
Jun 14 2024	24.04	-0.36	-1.48%	24.02	24.04	23.60	34,664
Jun 13 2024	24.40	-0.13	-0.53%	24.42	24.42	24.01	32,335
Jun 12 2024	24.53	0.06	0.25%	24.92	24.96	24.41	27,475
Jun 11 2024	24.47	-0.15	-0.61%	24.47	24.47	24.47	656
Jun 10 2024	24.62	0.04	0.16%	24.60	24.79	24.59	2,666
Jun 07 2024	24.58	0.02	0.08%	24.43	24.76	24.33	3,799
Jun 06 2024	24.56	-0.07	-0.28%	24.57	24.62	24.49	6,098
Jun 05 2024	24.63	0.19	0.78%	24.54	24.63	24.45	4,711
Jun 04 2024	24.44	-0.32	-1.29%	24.49	24.66	24.36	10,120
Jun 03 2024	24.76	-0.55	-2.17%	25.12	25.12	24.41	30,615
May 31 2024	25.31	-0.07	-0.28%	25.17	25.32	25.17	2,435
May 30 2024	25.38	0.09	0.36%	25.53	25.53	25.33	3,852
May 29 2024	25.29	-0.58	-2.24%	25.61	25.68	25.28	11,221
May 28 2024	25.87	0.08	0.31%	25.92	26.00	25.76	4,323
May 27 2024	25.79	-0.29	-1.11%	26.70	26.85	25.79	7,303
May 24 2024	26.08	-0.16	-0.61%	26.16	26.16	26.05	10,333
May 23 2024	26.24	-0.29	-1.09%	27.00	27.00	26.19	7,577
May 22 2024	26.53	-0.32	-1.19%	26.67	26.67	26.36	5,424
May 21 2024	26.85	0.29	1.09%	27.03	27.03	26.85	3,906
May 17 2024	26.56	0.30	1.14%	26.21	26.56	26.21	6,406
May 16 2024	26.26	-0.62	-2.31%	26.70	26.70	26.20	4,452
May 15 2024	26.88	0.11	0.41%	26.86	26.97	26.82	9,853
May 14 2024	26.77	0.08	0.30%	26.84	26.89	26.73	1,906
May 13 2024	26.69	0.13	0.49%	26.62	26.78	26.59	12,832
May 10 2024	26.56	0.24	0.91%	26.61	26.75	26.53	12,552
May 09 2024	26.32	0.51	1.98%	25.93	26.37	25.93	7,110
May 08 2024	25.81	-0.01	-0.04%	25.46	25.85	25.46	7,629
May 07 2024	25.82	0.19	0.74%	25.99	26.06	25.82	4,620
May 06 2024	25.63	0.45	1.79%	25.31	25.63	25.31	1,950
May 03 2024	25.18	0.03	0.12%	25.25	25.54	25.16	15,668
May 02 2024	25.15	0.36	1.45%	25.05	25.15	24.71	13,026
May 01 2024	24.79	-0.25	-1.00%	25.00	25.20	24.77	44,392
Apr 30 2024	25.04	-1.15	-4.39%	25.67	25.74	25.00	11,868
Apr 29 2024	26.19	0.51	1.99%	25.80	26.26	25.80	11,747
Apr 26 2024	25.68	0.38	1.50%	25.19	25.85	25.19	56,447
Apr 25 2024	25.30	-1.93	-7.09%	24.78	25.55	24.78	67,840
Apr 24 2024	27.23	0.00	0.00%	27.43	27.53	26.90	12,954
Apr 23 2024	27.23	0.45	1.68%	26.99	27.31	26.96	22,656
Apr 22 2024	26.78	0.18	0.68%	26.75	27.08	26.52	7,099
Apr 19 2024	26.60	-0.22	-0.82%	26.58	26.93	26.47	23,957
Apr 18 2024	26.82	-0.02	-0.07%	27.02	27.05	26.80	5,854
Apr 17 2024	26.84	-0.06	-0.22%	27.04	27.09	26.47	10,594
Apr 16 2024	26.90	-0.33	-1.21%	27.23	27.23	26.81	32,629
Apr 15 2024	27.23	-0.16	-0.58%	27.81	27.95	27.20	12,035

BNP Paribas Issuance

NLBNPIT216K6 20240920 34...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions