Caterpillar (NY: CAT )

236.41 +1.29 (+0.55%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 189.39 192.26 187.15 188.91 6,505,981 -2.51(-1.31%)
Nov 29, 2021 196.61 196.87 188.84 191.42 4,666,169 -2.75(-1.41%)
Nov 26, 2021 196.38 196.82 192.10 194.17 3,578,169 -8.15(-4.03%)
Nov 24, 2021 198.98 203.48 198.42 202.31 3,971,705 +1.70(+0.85%)
Nov 23, 2021 198.39 200.85 196.96 200.61 3,200,617 +2.88(+1.46%)
Nov 22, 2021 196.86 199.84 195.50 197.73 2,657,501 +1.90(+0.97%)
Nov 19, 2021 196.31 198.26 195.07 195.84 3,050,821 -0.96(-0.49%)
Nov 18, 2021 198.60 197.25 196.67 196.79 2,169,684 -1.52(-0.77%)
Nov 17, 2021 200.29 200.48 196.24 198.32 3,205,291 -2.39(-1.19%)
Nov 16, 2021 203.22 203.40 200.59 200.71 2,175,337 -2.23(-1.10%)
Nov 15, 2021 205.18 205.85 202.01 202.94 2,446,927 -1.52(-0.75%)
Nov 12, 2021 204.54 205.85 203.52 204.46 2,065,396 +0.72(+0.35%)
Nov 11, 2021 203.11 205.61 203.11 203.74 4,931,919 +0.11(+0.05%)
Nov 10, 2021 204.46 203.63 3,335,196 -1.36(-0.66%)
Nov 09, 2021 210.24 210.62 204.16 204.99 3,386,605 -4.34(-2.07%)
Nov 08, 2021 210.93 211.50 206.40 209.33 6,078,989 +8.18(+4.07%)
Nov 05, 2021 200.76 204.08 200.52 201.15 2,652,164 +2.24(+1.13%)
Nov 04, 2021 199.31 200.18 197.96 198.91 2,602,836 +0.04(+0.02%)
Nov 03, 2021 201.52 201.83 197.19 198.88 3,208,217 -3.49(-1.72%)
Nov 02, 2021 201.03 203.04 198.98 202.36 3,509,969 +1.70(+0.85%)
Nov 01, 2021 199.60 202.13 200.15 200.66 3,290,427 +1.34(+0.67%)
Oct 29, 2021 203.21 204.93 198.57 199.32 4,393,118 -0.08(-0.04%)
Oct 28, 2021 192.83 199.80 192.52 199.40 4,564,331 +7.78(+4.06%)
Oct 27, 2021 195.65 195.83 191.42 191.63 3,482,633 -3.43(-1.76%)
Oct 26, 2021 198.09 194.89 195.06 3,002,942 -2.51(-1.27%)
Oct 25, 2021 196.66 198.64 195.91 197.57 3,371,065 +1.52(+0.78%)
Oct 22, 2021 196.03 197.70 194.62 196.04 2,694,270 -0.37(-0.19%)
Oct 21, 2021 195.89 196.57 194.08 196.41 3,160,552 -1.99(-1.00%)
Oct 20, 2021 195.46 199.37 194.85 198.41 3,020,811 +2.96(+1.52%)
Oct 19, 2021 192.97 195.77 192.84 195.44 2,703,515 +2.88(+1.49%)
Oct 18, 2021 191.79 193.05 190.00 192.56 2,890,664 -0.82(-0.42%)
Oct 15, 2021 190.41 193.80 189.77 193.38 4,874,452 +4.56(+2.41%)
Oct 14, 2021 188.07 189.28 187.16 188.82 5,365,204 +5.24(+2.85%)
Oct 13, 2021 185.10 185.83 182.40 183.59 3,348,925 -0.95(-0.52%)
Oct 12, 2021 186.87 188.10 184.21 184.54 4,843,378 -2.89(-1.54%)
Oct 11, 2021 190.78 191.59 187.22 187.43 2,073,077 -2.21(-1.16%)
Oct 08, 2021 190.25 191.01 189.22 189.63 2,792,418 -0.57(-0.30%)
Oct 07, 2021 188.24 190.83 188.12 190.20 3,612,566 +3.78(+2.03%)
Oct 06, 2021 184.62 186.94 182.48 186.42 3,887,756 -0.62(-0.33%)
Oct 05, 2021 187.30 188.89 185.33 187.05 3,167,055 -0.61(-0.33%)
Oct 04, 2021 189.22 190.36 186.96 187.66 2,947,498 -1.17(-0.62%)
Oct 01, 2021 187.44 190.32 185.82 188.82 3,808,901 +2.29(+1.23%)
Sep 30, 2021 192.99 192.99 186.20 186.53 5,127,345 -5.73(-2.98%)
Sep 29, 2021 194.80 195.46 192.13 192.26 3,039,678 -2.60(-1.34%)
Sep 28, 2021 194.53 196.17 193.12 194.87 3,341,927 +0.53(+0.27%)
Sep 27, 2021 192.00 196.27 192.00 194.33 3,121,439 +3.09(+1.62%)
Sep 24, 2021 190.11 192.19 189.41 191.24 2,263,604 +0.19(+0.10%)
Sep 23, 2021 187.44 192.00 187.39 191.05 3,465,249 +5.12(+2.75%)
Sep 22, 2021 186.56 188.99 185.74 185.93 4,037,698 +1.47(+0.80%)
Sep 21, 2021 186.56 187.25 181.68 184.46 5,937,049 -0.95(-0.51%)
Sep 20, 2021 187.59 194.09 183.13 185.41 9,416,935 -8.68(-4.47%)
Sep 17, 2021 196.89 197.51 193.85 194.09 6,540,449 -3.74(-1.89%)
Sep 16, 2021 199.63 200.54 197.07 197.83 3,205,000 -2.07(-1.04%)
Sep 15, 2021 196.44 200.74 196.15 199.90 3,438,929 +3.30(+1.68%)
Sep 14, 2021 200.20 200.24 195.93 196.60 3,865,483 -3.76(-1.88%)
Sep 13, 2021 201.29 201.97 198.15 200.36 2,777,758 +1.16(+0.58%)
Sep 10, 2021 201.23 201.99 199.02 199.20 2,629,282 -0.40(-0.20%)
Sep 09, 2021 200.65 202.25 199.09 199.60 2,858,996 -1.31(-0.65%)
Sep 08, 2021 201.25 202.23 198.97 200.91 2,678,685 -1.42(-0.70%)
Sep 07, 2021 204.09 204.38 201.96 202.33 2,718,313 -2.08(-1.02%)
Sep 03, 2021 205.17 206.77 204.05 204.41 2,586,290 -1.37(-0.67%)
Sep 02, 2021 203.00 206.92 203.00 205.78 3,007,182 +3.71(+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.