Skip to main content

Caterpillar (NY: CAT )

372.98 +17.86 (+5.03%)
Streaming Delayed Price Updated: 1:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 189.54 191.58 191.54 6,498,849 +0.38(+0.20%)
Jan 28, 2022 195.37 197.66 187.02 191.16 11,309,719 -10.46(-5.19%)
Jan 27, 2022 204.51 207.07 199.70 201.62 3,887,631 -2.01(-0.99%)
Jan 26, 2022 204.31 208.00 202.23 203.64 3,742,786 -0.02(-0.01%)
Jan 25, 2022 201.54 205.66 196.81 203.66 4,788,917 -0.02(-0.01%)
Jan 24, 2022 200.66 204.28 196.39 203.68 5,374,479 +0.23(+0.11%)
Jan 21, 2022 206.70 206.70 201.86 203.45 3,951,146 -2.41(-1.17%)
Jan 20, 2022 210.09 210.84 205.30 205.86 3,729,412 -4.78(-2.27%)
Jan 19, 2022 218.24 218.39 209.95 210.64 5,251,829 -6.75(-3.10%)
Jan 18, 2022 215.35 217.92 214.54 217.39 5,722,635 +0.88(+0.41%)
Jan 14, 2022 216.51 0 +1.83(+0.85%)
Jan 13, 2022 210.79 215.51 210.55 214.68 5,287,526 +4.35(+2.07%)
Jan 12, 2022 210.06 211.54 208.12 210.32 2,651,646 +2.32(+1.11%)
Jan 11, 2022 209.95 210.03 204.83 208.01 3,113,452 -1.60(-0.76%)
Jan 10, 2022 212.74 213.50 208.63 209.61 3,948,848 -2.41(-1.14%)
Jan 07, 2022 210.42 213.70 210.16 212.02 3,884,308 +2.08(+0.99%)
Jan 06, 2022 209.46 210.61 206.22 209.94 4,136,189 +2.12(+1.02%)
Jan 05, 2022 206.33 211.23 206.33 207.82 5,685,195 +1.58(+0.77%)
Jan 04, 2022 196.97 207.03 196.65 206.24 5,540,634 +10.48(+5.35%)
Jan 03, 2022 196.07 197.27 194.63 195.76 2,173,583 +0.25(+0.13%)
Dec 31, 2021 195.00 196.46 194.50 195.51 1,453,405 +0.62(+0.32%)
Dec 30, 2021 196.07 197.57 194.75 194.89 1,548,499 -1.18(-0.60%)
Dec 29, 2021 195.07 197.23 194.89 196.07 1,411,507 +0.67(+0.34%)
Dec 28, 2021 194.99 196.95 194.95 195.40 1,473,042 +0.23(+0.12%)
Dec 27, 2021 194.76 195.67 194.00 195.18 1,809,429 +0.17(+0.09%)
Dec 23, 2021 192.38 196.04 192.25 195.00 2,822,938 +3.83(+2.00%)
Dec 22, 2021 190.07 192.36 189.93 191.17 3,758,526 +3.63(+1.94%)
Dec 21, 2021 186.30 188.21 186.06 187.54 2,435,244 +2.69(+1.46%)
Dec 20, 2021 186.82 186.82 182.58 184.85 3,810,394 -5.59(-2.93%)
Dec 17, 2021 193.82 194.11 190.30 190.44 6,474,964 -4.54(-2.33%)
Dec 16, 2021 193.87 196.92 193.54 194.98 3,019,308 +3.42(+1.79%)
Dec 15, 2021 190.09 191.60 187.85 191.55 2,319,332 +0.86(+0.45%)
Dec 14, 2021 189.14 192.91 188.95 190.69 2,376,629 +0.37(+0.19%)
Dec 13, 2021 192.75 193.16 189.57 190.32 1,974,581 -2.09(-1.09%)
Dec 10, 2021 194.25 194.72 191.14 192.41 3,505,500 -0.63(-0.33%)
Dec 09, 2021 192.07 193.84 189.97 193.05 1,739,053 -0.06(-0.03%)
Dec 08, 2021 193.31 195.00 192.56 193.10 2,474,172 -0.28(-0.15%)
Dec 07, 2021 192.25 195.01 192.04 193.39 2,981,587 +3.03(+1.59%)
Dec 06, 2021 188.74 192.22 187.57 190.35 2,999,995 +3.29(+1.76%)
Dec 03, 2021 186.94 188.56 185.11 187.06 3,438,321 +0.96(+0.51%)
Dec 02, 2021 181.87 186.89 181.40 186.10 3,642,275 +5.03(+2.78%)
Dec 01, 2021 186.85 187.66 180.97 181.07 3,621,970 -1.78(-0.97%)
Nov 30, 2021 183.31 186.10 181.15 182.85 6,721,504 -2.43(-1.31%)
Nov 29, 2021 190.30 190.56 182.79 185.28 4,820,745 -2.66(-1.41%)
Nov 26, 2021 190.09 190.51 185.94 187.94 3,696,703 -7.89(-4.03%)
Nov 24, 2021 192.60 196.95 192.05 195.83 4,103,276 +1.65(+0.85%)
Nov 23, 2021 192.03 194.41 190.65 194.18 3,306,644 +2.79(+1.46%)
Nov 22, 2021 190.55 193.43 189.23 191.39 2,745,536 +1.84(+0.97%)
Nov 19, 2021 190.01 191.90 188.82 189.56 3,151,885 -0.93(-0.49%)
Nov 18, 2021 192.23 190.93 190.36 190.48 2,241,559 -1.47(-0.77%)
Nov 17, 2021 193.87 194.05 189.94 191.96 3,311,473 -2.32(-1.19%)
Nov 16, 2021 196.71 196.88 194.16 194.28 2,247,399 -2.16(-1.10%)
Nov 15, 2021 198.60 199.25 195.53 196.43 2,527,987 -1.48(-0.75%)
Nov 12, 2021 197.98 199.25 196.99 197.91 2,133,816 +0.70(+0.35%)
Nov 11, 2021 196.59 199.01 196.59 197.21 5,095,299 +0.10(+0.05%)
Nov 10, 2021 197.91 197.10 3,445,681 -1.31(-0.66%)
Nov 09, 2021 203.50 203.87 197.62 198.42 3,498,792 -4.20(-2.07%)
Nov 08, 2021 204.17 204.72 199.78 202.62 6,280,367 +7.91(+4.07%)
Nov 05, 2021 194.32 197.54 194.09 194.70 2,740,022 +2.17(+1.12%)
Nov 04, 2021 192.92 193.77 191.61 192.54 2,689,060 +0.04(+0.02%)
Nov 03, 2021 195.06 195.36 190.86 192.50 3,314,495 -3.38(-1.72%)
Nov 02, 2021 194.58 196.53 192.60 195.87 3,626,243 +1.64(+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.