Caterpillar (NY: CAT )

162.62 -1.62 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 199.45 201.60 201.56 6,175,816 +0.40(+0.20%)
Jan 28, 2022 205.59 208.00 196.80 201.16 10,747,555 -11.01(-5.19%)
Jan 27, 2022 215.21 217.90 210.15 212.17 3,694,392 -2.12(-0.99%)
Jan 26, 2022 215.00 218.88 212.81 214.29 3,556,746 -0.02(-0.01%)
Jan 25, 2022 212.08 216.42 207.10 214.31 4,550,878 -0.02(-0.01%)
Jan 24, 2022 211.16 214.97 206.66 214.33 5,107,334 +0.24(+0.11%)
Jan 21, 2022 217.51 217.51 212.42 214.09 3,754,750 -2.54(-1.17%)
Jan 20, 2022 221.08 221.87 216.04 216.63 3,544,037 -5.03(-2.27%)
Jan 19, 2022 229.66 229.81 220.93 221.66 4,990,780 -8.21(-3.57%)
Jan 18, 2022 227.71 230.43 226.86 229.87 5,411,925 +0.93(+0.41%)
Jan 14, 2022 228.94 0 +1.94(+0.85%)
Jan 13, 2022 222.89 227.88 222.64 227.00 5,000,440 +4.60(+2.07%)
Jan 12, 2022 222.12 223.69 220.07 222.40 2,507,675 +2.45(+1.11%)
Jan 11, 2022 222.00 222.09 216.59 219.95 2,944,408 -1.69(-0.76%)
Jan 10, 2022 224.95 225.75 220.61 221.64 3,734,446 -2.55(-1.14%)
Jan 07, 2022 222.50 225.97 222.23 224.19 3,673,410 +2.20(+0.99%)
Jan 06, 2022 221.49 222.71 218.06 221.99 3,911,615 +2.24(+1.02%)
Jan 05, 2022 218.18 223.36 218.18 219.75 5,376,518 +1.67(+0.77%)
Jan 04, 2022 208.28 218.92 207.94 218.08 5,239,806 +11.08(+5.35%)
Jan 03, 2022 207.33 208.60 205.80 207.00 2,055,569 +0.26(+0.13%)
Dec 31, 2021 206.20 207.74 205.67 206.74 1,374,493 +0.66(+0.32%)
Dec 30, 2021 207.33 208.91 205.93 206.08 1,464,424 -1.25(-0.60%)
Dec 29, 2021 206.27 208.55 206.08 207.33 1,334,870 +0.71(+0.34%)
Dec 28, 2021 206.18 208.26 206.14 206.62 1,393,064 +0.24(+0.12%)
Dec 27, 2021 205.94 206.90 205.14 206.38 1,711,187 +0.18(+0.09%)
Dec 23, 2021 203.42 207.30 203.29 206.20 2,669,667 +4.05(+2.00%)
Dec 22, 2021 200.98 203.40 200.83 202.15 3,554,457 +3.84(+1.94%)
Dec 21, 2021 197.00 199.02 196.74 198.31 2,303,023 +2.85(+1.46%)
Dec 20, 2021 197.55 197.55 193.06 195.46 3,603,509 -5.91(-2.93%)
Dec 17, 2021 204.95 205.25 201.23 201.37 6,123,406 -4.80(-2.33%)
Dec 16, 2021 205.00 208.23 204.65 206.17 2,855,375 +3.62(+1.79%)
Dec 15, 2021 201.00 202.60 198.63 202.55 2,193,404 +0.91(+0.45%)
Dec 14, 2021 200.00 203.98 199.80 201.64 2,247,590 +0.39(+0.19%)
Dec 13, 2021 203.82 204.25 200.45 201.25 1,867,372 -2.21(-1.09%)
Dec 10, 2021 205.40 205.90 202.11 203.46 3,315,169 -0.67(-0.33%)
Dec 09, 2021 203.10 204.97 200.88 204.13 1,644,632 -0.06(-0.03%)
Dec 08, 2021 204.41 206.20 203.61 204.19 2,339,837 -0.30(-0.15%)
Dec 07, 2021 203.29 206.21 203.06 204.49 2,819,702 +3.21(+1.59%)
Dec 06, 2021 199.58 203.26 198.34 201.28 2,837,111 +3.48(+1.76%)
Dec 03, 2021 197.67 199.39 195.74 197.80 3,251,638 +1.01(+0.51%)
Dec 02, 2021 192.31 197.62 191.81 196.79 3,444,518 +5.32(+2.78%)
Dec 01, 2021 197.58 198.43 191.36 191.47 3,425,316 -1.88(-0.97%)
Nov 30, 2021 193.84 196.78 191.55 193.35 6,356,561 -2.57(-1.31%)
Nov 29, 2021 201.23 201.50 193.28 195.92 4,559,003 -2.81(-1.41%)
Nov 26, 2021 201.00 201.45 196.61 198.73 3,495,991 -8.34(-4.03%)
Nov 24, 2021 203.66 208.26 203.08 207.07 3,880,489 +1.74(+0.85%)
Nov 23, 2021 203.05 205.57 201.59 205.33 3,127,110 +2.95(+1.46%)
Nov 22, 2021 201.49 204.53 200.09 202.38 2,596,468 +1.94(+0.97%)
Nov 19, 2021 200.92 202.92 199.66 200.44 2,980,754 -0.98(-0.49%)
Nov 18, 2021 203.27 201.89 201.23 201.42 2,119,854 -1.56(-0.77%)
Nov 17, 2021 205.00 205.19 200.85 202.98 3,131,677 -2.45(-1.19%)
Nov 16, 2021 208.00 208.18 205.31 205.43 2,125,377 -2.28(-1.10%)
Nov 15, 2021 210.00 210.69 206.76 207.71 2,390,730 -1.56(-0.75%)
Nov 12, 2021 209.35 210.69 208.30 209.27 2,017,961 +0.74(+0.35%)
Nov 11, 2021 207.88 210.44 207.88 208.53 4,818,650 +0.11(+0.05%)
Nov 10, 2021 209.27 208.42 3,258,598 -1.39(-0.66%)
Nov 09, 2021 215.18 215.57 208.96 209.81 3,308,826 -4.44(-2.07%)
Nov 08, 2021 215.89 216.47 211.25 214.25 5,939,375 +8.37(+4.07%)
Nov 05, 2021 205.48 208.88 205.23 205.88 2,591,253 +2.29(+1.12%)
Nov 04, 2021 204.00 204.89 202.61 203.59 2,543,058 +0.04(+0.02%)
Nov 03, 2021 206.26 206.58 201.82 203.55 3,134,535 -3.57(-1.72%)
Nov 02, 2021 205.75 207.81 203.00 207.12 3,429,357 +1.74(+0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.