Caterpillar (NY: CAT )

201.28 USD +3.48 (+1.76%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 193.84 196.78 191.55 193.35 6,356,561 -2.57(-1.31%)
Nov 29, 2021 201.23 201.50 193.28 195.92 4,558,256 -2.81(-1.41%)
Nov 26, 2021 201.00 201.45 196.61 198.73 3,495,991 -8.34(-4.03%)
Nov 24, 2021 203.66 208.26 203.08 207.07 3,880,489 +1.74(+0.85%)
Nov 23, 2021 203.05 205.57 201.59 205.33 3,127,110 +2.95(+1.46%)
Nov 22, 2021 201.49 204.53 200.09 202.38 2,596,468 +1.94(+0.97%)
Nov 19, 2021 200.92 202.92 199.66 200.44 2,980,754 -0.98(-0.49%)
Nov 18, 2021 203.27 201.89 201.29 201.42 2,119,854 -1.56(-0.77%)
Nov 17, 2021 205.00 205.19 200.85 202.98 3,131,677 -2.45(-1.19%)
Nov 16, 2021 208.00 208.18 205.31 205.43 2,125,377 -2.28(-1.10%)
Nov 15, 2021 210.00 210.69 206.76 207.71 2,390,731 -1.56(-0.75%)
Nov 12, 2021 209.35 210.69 208.30 209.27 2,017,961 +0.74(+0.35%)
Nov 11, 2021 207.88 210.44 207.88 208.53 4,818,650 +0.11(+0.05%)
Nov 10, 2021 209.27 208.42 3,258,598 -1.39(-0.66%)
Nov 09, 2021 215.18 215.57 208.96 209.81 3,308,826 -4.44(-2.07%)
Nov 08, 2021 215.89 216.47 211.25 214.25 5,939,375 +8.37(+4.07%)
Nov 05, 2021 205.48 208.88 205.23 205.88 2,591,253 +2.29(+1.12%)
Nov 04, 2021 204.00 204.89 202.61 203.59 2,543,058 +0.04(+0.02%)
Nov 03, 2021 206.26 206.58 201.82 203.55 3,134,535 -3.57(-1.72%)
Nov 02, 2021 205.75 207.81 203.66 207.12 3,429,357 +1.74(+0.85%)
Nov 01, 2021 204.29 206.83 204.85 205.38 3,214,857 +1.37(+0.67%)
Oct 29, 2021 207.99 209.75 203.24 204.01 4,292,223 -0.08(-0.04%)
Oct 28, 2021 197.36 204.50 197.05 204.09 4,459,504 +7.96(+4.06%)
Oct 27, 2021 200.25 200.43 195.92 196.13 3,402,649 -3.51(-1.76%)
Oct 26, 2021 202.75 199.47 199.64 2,933,975 -2.57(-1.27%)
Oct 25, 2021 201.28 203.31 200.51 202.21 3,293,643 +1.56(+0.78%)
Oct 22, 2021 200.64 202.35 199.20 200.65 2,632,392 -1.49(-0.74%)
Oct 21, 2021 201.60 202.30 199.74 202.14 3,071,009 -2.05(-1.00%)
Oct 20, 2021 201.16 205.18 200.53 204.19 2,935,227 +3.05(+1.52%)
Oct 19, 2021 198.60 201.48 198.46 201.14 2,626,920 +2.96(+1.49%)
Oct 18, 2021 197.38 198.68 195.54 198.18 2,808,767 -0.84(-0.42%)
Oct 15, 2021 195.96 199.45 195.30 199.02 4,736,351 +4.69(+2.41%)
Oct 14, 2021 193.55 194.80 192.61 194.33 5,213,199 +5.39(+2.85%)
Oct 13, 2021 190.50 191.25 187.72 188.94 3,254,045 -0.98(-0.52%)
Oct 12, 2021 192.32 193.58 189.58 189.92 4,706,157 -2.97(-1.54%)
Oct 11, 2021 196.34 197.17 192.68 192.89 2,014,344 -2.27(-1.16%)
Oct 08, 2021 195.80 196.58 194.74 195.16 2,713,304 -0.59(-0.30%)
Oct 07, 2021 193.73 196.39 193.61 195.75 3,510,216 +3.89(+2.03%)
Oct 06, 2021 190.00 192.39 187.80 191.86 3,777,610 -0.64(-0.33%)
Oct 05, 2021 192.76 194.40 190.73 192.50 3,077,327 -0.63(-0.33%)
Oct 04, 2021 194.74 195.91 192.41 193.13 2,863,991 -1.20(-0.62%)
Oct 01, 2021 192.90 195.87 191.24 194.33 3,700,989 +2.36(+1.23%)
Sep 30, 2021 198.62 198.62 191.63 191.97 4,982,079 -5.90(-2.98%)
Sep 29, 2021 200.48 201.16 197.73 197.87 2,953,559 -2.68(-1.34%)
Sep 28, 2021 200.20 201.89 198.75 200.55 3,247,245 +0.55(+0.28%)
Sep 27, 2021 197.60 201.99 197.60 200.00 3,033,004 +3.18(+1.62%)
Sep 24, 2021 195.65 197.79 194.93 196.82 2,199,473 +0.20(+0.10%)
Sep 23, 2021 192.91 197.60 192.85 196.62 3,366,238 +5.27(+2.75%)
Sep 22, 2021 192.00 194.50 191.16 191.35 3,923,304 +1.51(+0.80%)
Sep 21, 2021 192.00 192.71 186.98 189.84 5,768,843 -0.98(-0.51%)
Sep 20, 2021 193.06 199.75 188.48 190.82 9,150,137 -8.93(-4.47%)
Sep 17, 2021 202.63 203.27 199.50 199.75 6,355,147 -3.85(-1.89%)
Sep 16, 2021 205.45 206.39 202.82 203.60 3,114,197 -2.13(-1.04%)
Sep 15, 2021 202.17 206.59 201.87 205.73 3,341,499 +3.40(+1.68%)
Sep 14, 2021 206.04 206.08 201.64 202.33 3,755,968 -3.87(-1.88%)
Sep 13, 2021 207.16 207.86 203.93 206.20 2,699,060 +1.19(+0.58%)
Sep 10, 2021 207.10 207.88 204.82 205.01 2,554,790 -0.41(-0.20%)
Sep 09, 2021 206.50 208.15 204.90 205.42 2,777,996 -1.35(-0.65%)
Sep 08, 2021 207.12 208.12 204.77 206.77 2,602,794 -1.46(-0.70%)
Sep 07, 2021 210.04 210.34 207.85 208.23 2,641,299 -2.14(-1.02%)
Sep 03, 2021 211.15 212.80 210.00 210.37 2,513,016 -1.41(-0.67%)
Sep 02, 2021 208.92 212.95 208.92 211.78 2,921,984 +3.82(+1.84%)
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.