Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 208.44 211.85 208.12 209.52 3,911,059 -2.79(-1.31%)
Oct 28, 2022 205.69 212.46 204.44 212.31 5,332,089 +6.97(+3.39%)
Oct 27, 2022 203.41 210.17 200.72 205.34 8,132,289 +14.69(+7.71%)
Oct 26, 2022 191.94 193.18 188.33 190.65 3,664,049 +2.05(+1.09%)
Oct 25, 2022 184.19 189.40 182.86 188.59 2,628,533 +3.43(+1.85%)
Oct 24, 2022 182.60 185.98 182.41 185.17 3,016,271 +1.04(+0.57%)
Oct 21, 2022 173.97 184.31 173.46 184.12 3,599,244 +10.53(+6.07%)
Oct 20, 2022 177.44 178.59 173.51 173.59 3,071,702 -3.72(-2.10%)
Oct 19, 2022 175.90 178.55 174.99 177.31 2,172,356 +0.83(+0.47%)
Oct 18, 2022 177.78 178.39 173.94 176.48 2,778,876 +2.65(+1.52%)
Oct 17, 2022 175.28 177.21 172.30 173.84 3,057,791 +2.51(+1.46%)
Oct 14, 2022 176.68 177.23 170.69 171.33 2,944,076 -4.76(-2.70%)
Oct 13, 2022 167.06 177.83 166.06 176.09 3,895,445 +3.50(+2.03%)
Oct 12, 2022 172.57 174.15 171.90 172.59 2,350,974 -0.24(-0.14%)
Oct 11, 2022 170.01 176.03 169.87 172.83 2,644,225 +1.04(+0.60%)
Oct 10, 2022 172.89 174.19 169.29 171.79 2,739,414 +1.08(+0.63%)
Oct 07, 2022 169.92 172.07 168.40 170.72 2,869,716 -1.21(-0.70%)
Oct 06, 2022 170.58 174.01 170.08 171.93 2,511,813 +0.41(+0.24%)
Oct 05, 2022 170.33 173.32 169.89 171.51 3,190,298 -1.20(-0.70%)
Oct 04, 2022 167.59 173.25 167.50 172.72 4,167,183 +8.08(+4.91%)
Oct 03, 2022 160.98 166.69 159.66 164.64 3,582,391 +6.88(+4.36%)
Sep 30, 2022 159.50 161.32 157.58 157.76 3,081,886 -1.75(-1.10%)
Sep 29, 2022 159.32 160.18 157.24 159.51 3,658,986 -1.79(-1.11%)
Sep 28, 2022 158.17 161.99 157.24 161.30 3,842,633 +5.11(+3.27%)
Sep 27, 2022 158.13 158.23 154.42 156.19 2,863,684 -0.17(-0.11%)
Sep 26, 2022 157.69 159.47 155.97 156.36 3,341,827 -1.56(-0.99%)
Sep 23, 2022 162.17 162.92 155.50 157.92 4,209,274 -6.07(-3.70%)
Sep 22, 2022 166.05 167.90 163.73 163.98 2,608,605 -1.35(-0.81%)
Sep 21, 2022 172.38 173.54 165.26 165.33 4,224,357 -5.81(-3.39%)
Sep 20, 2022 173.64 173.76 169.52 171.14 2,612,854 -3.96(-2.26%)
Sep 19, 2022 170.43 175.69 169.99 175.10 3,040,817 +2.54(+1.47%)
Sep 16, 2022 173.07 173.40 170.92 172.56 5,294,671 -2.90(-1.65%)
Sep 15, 2022 177.56 179.36 174.69 175.46 2,010,302 -2.08(-1.17%)
Sep 14, 2022 176.84 178.01 174.87 177.54 2,387,173 +0.33(+0.18%)
Sep 13, 2022 180.62 182.73 176.44 177.21 2,295,981 -7.78(-4.21%)
Sep 12, 2022 183.50 185.28 183.27 184.99 2,014,733 +2.80(+1.54%)
Sep 09, 2022 180.33 182.46 180.01 182.19 2,371,125 +6.10(+3.46%)
Sep 08, 2022 172.76 176.22 171.22 176.10 2,336,037 +2.20(+1.27%)
Sep 07, 2022 172.22 174.84 171.33 173.90 2,253,702 +0.19(+0.11%)
Sep 06, 2022 175.86 176.59 172.68 173.71 2,227,289 -0.16(-0.09%)
Sep 02, 2022 177.73 178.59 172.93 173.87 2,272,980 -1.55(-0.88%)
Sep 01, 2022 175.25 176.16 173.17 175.42 2,793,838 -2.18(-1.23%)
Aug 31, 2022 179.44 180.82 177.40 177.60 2,762,513 -2.14(-1.19%)
Aug 30, 2022 184.13 184.57 177.49 179.74 2,797,443 -4.65(-2.52%)
Aug 29, 2022 182.69 185.73 181.72 184.40 2,075,586 -0.13(-0.07%)
Aug 26, 2022 191.72 192.65 184.35 184.53 2,662,903 -6.69(-3.50%)
Aug 25, 2022 187.96 191.25 187.08 191.22 1,963,932 +4.54(+2.43%)
Aug 24, 2022 189.95 191.03 186.00 186.69 2,603,610 -2.93(-1.55%)
Aug 23, 2022 185.33 190.51 185.07 189.62 2,542,850 +5.24(+2.84%)
Aug 22, 2022 185.68 186.46 184.18 184.38 2,089,035 -3.69(-1.96%)
Aug 19, 2022 187.75 189.63 186.35 188.07 2,083,787 -1.68(-0.89%)
Aug 18, 2022 189.46 190.02 187.73 189.75 1,820,632 +1.37(+0.72%)
Aug 17, 2022 187.49 189.32 186.41 188.39 1,639,370 -1.53(-0.81%)
Aug 16, 2022 187.80 190.76 187.44 189.92 2,037,514 +1.51(+0.80%)
Aug 15, 2022 185.95 188.94 185.64 188.41 1,822,627 -0.86(-0.45%)
Aug 12, 2022 187.39 189.39 186.34 189.26 1,939,463 +2.73(+1.46%)
Aug 11, 2022 185.41 188.05 184.52 186.53 2,640,633 +3.15(+1.72%)
Aug 10, 2022 181.46 184.15 180.23 183.38 2,396,735 +4.51(+2.52%)
Aug 09, 2022 178.79 180.65 178.03 178.87 2,557,742 +0.21(+0.12%)
Aug 08, 2022 179.58 180.76 177.07 178.66 2,761,770 +0.40(+0.23%)
Aug 05, 2022 176.51 178.94 176.18 178.25 1,984,938 +1.68(+0.95%)
Aug 04, 2022 175.82 178.77 174.15 176.57 2,576,862 +0.74(+0.42%)
Aug 03, 2022 176.26 178.30 174.61 175.83 4,321,925 -0.61(-0.35%)
Aug 02, 2022 180.76 182.18 176.11 176.44 8,518,908 -10.91(-5.82%)
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.