Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 231.71 232.46 230.08 231.88 1,571,608 -0.62(-0.27%)
Dec 29, 2022 233.48 233.86 230.63 232.50 1,706,983 +0.79(+0.34%)
Dec 28, 2022 235.34 236.00 230.63 231.70 2,344,541 -3.64(-1.55%)
Dec 27, 2022 232.97 237.19 232.04 235.34 3,492,481 +3.16(+1.36%)
Dec 23, 2022 229.35 232.83 228.92 232.18 2,024,998 +2.26(+0.98%)
Dec 22, 2022 232.45 233.08 225.57 229.92 3,233,638 -4.06(-1.73%)
Dec 21, 2022 230.04 234.15 230.04 233.98 4,278,260 +6.38(+2.80%)
Dec 20, 2022 224.99 228.16 224.43 227.60 2,737,242 +2.76(+1.23%)
Dec 19, 2022 226.40 229.33 223.53 224.84 2,708,700 -0.42(-0.18%)
Dec 16, 2022 221.30 225.74 220.74 225.26 7,862,865 +1.99(+0.89%)
Dec 15, 2022 224.72 225.46 220.42 223.26 3,051,069 -3.70(-1.63%)
Dec 14, 2022 228.49 230.58 225.65 226.96 3,629,482 -0.98(-0.43%)
Dec 13, 2022 230.19 230.29 224.69 227.94 3,041,710 +2.35(+1.04%)
Dec 12, 2022 220.25 225.92 219.74 225.59 2,798,240 +5.58(+2.54%)
Dec 09, 2022 224.56 225.34 219.91 220.00 2,331,744 -3.51(-1.57%)
Dec 08, 2022 223.51 225.04 222.18 223.52 2,254,750 +1.88(+0.85%)
Dec 07, 2022 219.72 222.47 218.54 221.64 3,144,886 +0.67(+0.30%)
Dec 06, 2022 225.13 225.58 218.33 220.97 3,748,193 -4.14(-1.84%)
Dec 05, 2022 227.27 228.35 224.81 225.11 2,131,224 -3.45(-1.51%)
Dec 02, 2022 226.39 230.82 226.10 228.56 2,291,755 +0.43(+0.19%)
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.