Stockscreener 앱 받기
434.23
0.12%
0.53
시간 외 거래:
434.00
-0.23
-0.05%
Caterpillar Inc 주식 (CAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-05 | $439.7 | $426.6 | $13.17 | 4,328,607.0 | +0.12% |
| 2025-08-04 | $436.9 | $430.0 | $6.90 | 4,054,620.0 | +1.17% |
| 2025-08-01 | $430.9 | $421.3 | $9.57 | 4,026,092.0 | -2.13% |
| 2025-07-31 | $441.1 | $433.7 | $7.47 | 4,114,220.0 | +0.90% |
| 2025-07-30 | $436.8 | $426.4 | $10.40 | 3,170,260.0 | +0.95% |
| 2025-07-29 | $435.2 | $424.8 | $10.41 | 2,382,951.0 | -0.67% |
| 2025-07-28 | $436.4 | $431.1 | $5.28 | 2,550,034.0 | -0.19% |
| 2025-07-25 | $434.9 | $428.6 | $6.25 | 2,199,997.0 | +0.98% |
| 2025-07-24 | $430.2 | $424.5 | $5.66 | 2,498,972.0 | +0.45% |
| 2025-07-23 | $427.8 | $425.9 | $1.84 | 1,201,689.0 | +2.49% |
| 2025-07-22 | $418.5 | $410.4 | $8.14 | 2,183,269.0 | +1.74% |
| 2025-07-21 | $417.4 | $409.8 | $7.59 | 1,832,768.0 | -0.88% |
| 2025-07-18 | $419.9 | $412.2 | $7.74 | 2,524,174.0 | -1.04% |
| 2025-07-17 | $419.9 | $412.9 | $7.02 | 2,444,321.0 | +1.26% |
| 2025-07-16 | $413.1 | $403.3 | $9.75 | 3,239,537.0 | +2.04% |
| 2025-07-15 | $408.8 | $403.0 | $5.73 | 2,166,640.0 | -0.28% |
| 2025-07-14 | $406.8 | $402.2 | $4.56 | 2,497,121.0 | -0.04% |
| 2025-07-11 | $406.9 | $401.7 | $5.18 | 2,072,062.0 | -0.59% |
| 2025-07-10 | $412.0 | $403.4 | $8.56 | 3,382,192.0 | +1.53% |
| 2025-07-09 | $403.8 | $396.9 | $6.88 | 3,097,581.0 | +2.00% |
| 2025-07-08 | $395.9 | $391.5 | $4.43 | 1,995,916.0 | +0.71% |
Caterpillar Inc 주식 (CAT) 연도별 가격 이력
이 심층 분석에서는 Caterpillar Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Caterpillar Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Caterpillar Inc 주식 (CAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $439.7 | $421.3 | $18.45 | 16,737,926.0 | -0.87% |
| 2025-07 | $441.1 | $384.2 | $56.90 | 55,326,379.0 | +12.83% |
| 2025-06 | $389.1 | $339.5 | $49.65 | 49,235,663.0 | +11.54% |
| 2025-05 | $355.3 | $311.0 | $44.31 | 52,968,871.0 | +12.53% |
| 2025-04 | $336.4 | $267.3 | $69.05 | 76,595,209.0 | -6.22% |
| 2025-03 | $352.4 | $322.0 | $30.41 | 50,284,222.0 | -4.11% |
| 2025-02 | $369.7 | $336.2 | $33.43 | 47,023,491.0 | -7.40% |
| 2025-01 | $409.6 | $349.8 | $59.79 | 44,704,433.0 | +2.39% |
Caterpillar Inc 주식 (CAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $409.7 | $357.2 | $52.47 | 34,391,258.0 | -10.61% |
| 2024-11 | $418.5 | $375.3 | $43.20 | 41,732,879.0 | +7.95% |
| 2024-10 | $403.6 | $367.2 | $36.40 | 46,976,093.0 | -3.81% |
| 2024-09 | $397.2 | $326.1 | $71.11 | 51,254,002.0 | +9.83% |
| 2024-08 | $356.5 | $307.1 | $49.41 | 51,447,780.0 | +2.86% |
| 2024-07 | $369.2 | $321.6 | $47.59 | 56,453,989.0 | +3.93% |
| 2024-06 | $341.4 | $315.9 | $25.55 | 68,156,256.0 | -1.60% |
| 2024-05 | $364.4 | $329.2 | $35.18 | 55,653,442.0 | +1.18% |
| 2024-04 | $382.0 | $330.3 | $51.69 | 55,915,785.0 | -8.69% |
| 2024-03 | $367.2 | $331.5 | $35.69 | 42,272,919.0 | +9.72% |
| 2024-02 | $334.9 | $301.9 | $32.95 | 52,525,803.0 | +11.21% |
| 2024-01 | $305.8 | $276.9 | $28.81 | 54,941,606.0 | +1.57% |
Caterpillar Inc 주식 (CAT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $299.2 | $251.0 | $48.19 | 60,790,249.0 | +17.93% |
| 2023-11 | $254.3 | $223.9 | $30.34 | 62,711,784.0 | +10.91% |
| 2023-10 | $276.8 | $223.8 | $53.05 | 67,521,481.0 | -17.20% |
| 2023-09 | $289.4 | $269.1 | $20.26 | 41,461,308.0 | -2.89% |
| 2023-08 | $293.9 | $268.8 | $25.08 | 67,860,903.0 | +6.02% |
| 2023-07 | $265.4 | $238.8 | $26.56 | 50,169,996.0 | +7.77% |
| 2023-06 | $250.9 | $206.0 | $44.85 | 70,614,348.0 | +19.59% |
| 2023-05 | $222.0 | $205.6 | $16.36 | 62,899,202.0 | -5.96% |
| 2023-04 | $233.8 | $204.0 | $29.81 | 62,957,589.0 | -4.39% |
| 2023-03 | $255.7 | $211.4 | $44.27 | 76,564,954.0 | -4.47% |
| 2023-02 | $252.7 | $233.0 | $19.68 | 60,488,228.0 | -5.05% |
| 2023-01 | $266.0 | $236.2 | $29.84 | 70,761,637.0 | +5.31% |
0.39%
1.93%
자본화:
|
볼륨(24시간):