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 (%)
Nov 25, 2022 237.00 237.49 235.19 235.70 1,044,521 -1.22(-0.51%)
Nov 23, 2022 237.63 239.63 235.61 236.92 2,311,283 -0.34(-0.14%)
Nov 22, 2022 234.00 237.48 233.36 237.26 2,523,360 +5.09(+2.19%)
Nov 21, 2022 231.55 233.67 228.27 232.17 2,541,833 +0.74(+0.32%)
Nov 18, 2022 230.85 231.84 227.63 231.43 2,868,714 +0.99(+0.43%)
Nov 17, 2022 227.75 230.53 225.51 230.44 3,257,015 -1.98(-0.85%)
Nov 16, 2022 234.00 234.66 230.84 232.42 3,061,868 -2.17(-0.93%)
Nov 15, 2022 237.10 239.40 232.75 234.59 3,370,819 -1.91(-0.81%)
Nov 14, 2022 236.00 239.85 234.50 236.50 3,217,136 +0.01(+0.00%)
Nov 11, 2022 233.00 238.40 232.00 236.49 3,585,444 +4.04(+1.74%)
Nov 10, 2022 232.22 232.59 226.33 232.45 4,589,847 +6.91(+3.06%)
Nov 09, 2022 226.07 229.13 225.06 225.54 6,248,029 -4.27(-1.86%)
Nov 08, 2022 228.61 232.63 226.67 229.81 3,675,320 +1.20(+0.52%)
Nov 07, 2022 228.00 229.13 222.67 228.61 3,403,829 +0.76(+0.33%)
Nov 04, 2022 224.02 229.73 223.60 227.85 4,973,782 +8.59(+3.92%)
Nov 03, 2022 211.54 221.79 211.36 219.26 3,570,145 +4.72(+2.20%)
Nov 02, 2022 217.60 221.70 213.93 214.54 3,150,601 -3.96(-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.