Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 215.34 218.87 215.01 216.46 3,785,652 -2.88(-1.31%)
Oct 28, 2022 212.50 219.50 211.21 219.34 5,161,117 +7.20(+3.39%)
Oct 27, 2022 210.15 217.13 207.37 212.14 7,871,529 +15.18(+7.71%)
Oct 26, 2022 198.30 199.58 194.57 196.96 3,546,562 +2.12(+1.09%)
Oct 25, 2022 190.29 195.67 188.92 194.84 2,544,250 +3.54(+1.85%)
Oct 24, 2022 188.65 192.14 188.45 191.30 2,919,555 +1.08(+0.57%)
Oct 21, 2022 179.73 190.41 179.21 190.22 3,483,835 +10.88(+6.07%)
Oct 20, 2022 183.31 184.50 179.26 179.34 2,973,209 -3.84(-2.10%)
Oct 19, 2022 181.72 184.47 180.79 183.18 2,102,700 +0.85(+0.47%)
Oct 18, 2022 183.67 184.30 179.71 182.33 2,689,772 +2.73(+1.52%)
Oct 17, 2022 181.09 183.09 178.01 179.60 2,959,743 +2.59(+1.46%)
Oct 14, 2022 182.53 183.10 176.35 177.01 2,849,675 -4.92(-2.70%)
Oct 13, 2022 172.59 183.72 171.56 181.92 3,770,538 +3.62(+2.03%)
Oct 12, 2022 178.29 179.92 177.59 178.31 2,275,591 -0.25(-0.14%)
Oct 11, 2022 175.65 181.86 175.50 178.56 2,559,439 +1.07(+0.60%)
Oct 10, 2022 178.62 179.96 174.90 177.48 2,651,575 +1.11(+0.63%)
Oct 07, 2022 175.54 177.77 173.98 176.37 2,777,699 -1.25(-0.70%)
Oct 06, 2022 176.23 179.78 175.71 177.62 2,431,273 +0.43(+0.24%)
Oct 05, 2022 175.97 179.06 175.51 177.19 3,088,002 -1.24(-0.70%)
Oct 04, 2022 173.14 178.99 173.05 178.44 4,033,563 +8.34(+4.91%)
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.