Skip to main content

Caterpillar (NY: CAT )

369.81 +14.69 (+4.14%)
Streaming Delayed Price Updated: 11:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 228.34 229.17 223.39 228.83 4,046,358 +1.25(+0.55%)
Nov 29, 2022 225.82 228.17 224.12 227.58 2,351,970 +2.73(+1.21%)
Nov 28, 2022 226.44 227.42 224.15 224.85 2,956,879 -3.29(-1.44%)
Nov 25, 2022 229.40 229.88 227.65 228.14 1,079,122 -1.18(-0.51%)
Nov 23, 2022 230.01 231.95 228.06 229.32 2,387,849 -0.33(-0.14%)
Nov 22, 2022 226.50 229.87 225.88 229.65 2,606,951 +4.93(+2.19%)
Nov 21, 2022 224.12 226.18 220.95 224.73 2,626,036 +0.72(+0.32%)
Nov 18, 2022 223.45 224.41 220.33 224.01 2,963,746 +0.96(+0.43%)
Nov 17, 2022 220.45 223.14 218.28 223.05 3,364,910 -1.92(-0.85%)
Nov 16, 2022 226.50 227.14 223.44 224.97 3,163,298 -2.10(-0.93%)
Nov 15, 2022 229.50 231.72 225.28 227.07 3,482,484 -1.85(-0.81%)
Nov 14, 2022 228.43 232.16 226.98 228.92 3,323,710 +0.01(+0.00%)
Nov 11, 2022 225.53 230.76 224.56 228.91 3,704,219 +3.91(+1.74%)
Nov 10, 2022 224.77 225.13 219.07 225.00 4,741,895 +6.69(+3.06%)
Nov 09, 2022 218.82 221.79 217.85 218.31 6,455,007 -4.13(-1.86%)
Nov 08, 2022 221.28 225.17 219.40 222.44 3,797,072 +1.16(+0.52%)
Nov 07, 2022 220.69 221.78 215.53 221.28 3,516,587 +0.74(+0.33%)
Nov 04, 2022 216.84 222.36 216.43 220.54 5,138,548 +8.31(+3.92%)
Nov 03, 2022 204.76 214.68 204.58 212.23 3,688,413 +4.57(+2.20%)
Nov 02, 2022 210.62 214.59 207.07 207.66 3,254,971 -3.83(-1.81%)
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.