Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caterpillar (NY: CAT )

353.42 -3.21 (-0.90%)
Streaming Delayed Price Updated: 2:37 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 206.42 207.96 201.81 201.86 4,770,956 -5.55(-2.68%)
Feb 25, 2021 209.10 209.83 205.46 207.42 4,606,255 -0.61(-0.29%)
Feb 24, 2021 206.10 211.95 205.60 208.03 5,265,371 +2.14(+1.04%)
Feb 23, 2021 205.28 206.41 199.43 205.88 4,410,474 +1.98(+0.97%)
Feb 22, 2021 196.02 204.66 195.75 203.90 4,892,170 +7.62(+3.88%)
Feb 19, 2021 190.05 197.73 189.53 196.28 5,280,114 +9.34(+5.00%)
Feb 18, 2021 188.46 189.71 185.69 186.94 2,508,649 -2.23(-1.18%)
Feb 17, 2021 189.25 189.73 186.82 189.17 2,578,520 -0.07(-0.04%)
Feb 16, 2021 186.78 191.86 186.30 189.24 3,978,149 +4.11(+2.22%)
Feb 12, 2021 185.13 185.85 183.99 185.13 1,929,578 -0.34(-0.18%)
Feb 11, 2021 184.76 185.54 181.77 185.47 2,328,329 +0.59(+0.32%)
Feb 10, 2021 185.61 186.74 183.51 184.88 3,011,501 +0.41(+0.22%)
Feb 09, 2021 184.72 185.76 182.24 184.47 2,492,627 -0.16(-0.09%)
Feb 08, 2021 182.34 184.72 182.03 184.63 2,912,152 +4.16(+2.31%)
Feb 05, 2021 180.02 181.71 177.67 180.47 2,395,638 +1.26(+0.70%)
Feb 04, 2021 179.53 180.10 177.85 179.21 2,410,281 +0.19(+0.10%)
Feb 03, 2021 178.51 179.09 176.78 179.02 3,185,887 -0.98(-0.55%)
Feb 02, 2021 174.39 180.26 173.59 180.00 5,628,760 +7.28(+4.21%)
Feb 01, 2021 173.89 174.67 170.20 172.73 2,927,852 +1.76(+1.03%)
Jan 29, 2021 171.59 176.56 168.99 170.97 4,856,618 -1.40(-0.81%)
Jan 28, 2021 170.43 175.43 169.54 172.37 3,677,692 +3.47(+2.05%)
Jan 27, 2021 172.24 173.50 167.70 168.90 4,376,862 -6.15(-3.51%)
Jan 26, 2021 175.42 177.11 174.70 175.06 2,676,468 -0.12(-0.07%)
Jan 25, 2021 178.19 178.94 174.83 175.18 4,102,702 -4.30(-2.40%)
Jan 22, 2021 178.46 180.30 177.02 179.48 2,167,848 -0.23(-0.13%)
Jan 21, 2021 179.86 181.14 177.71 179.71 2,086,624 -0.14(-0.08%)
Jan 20, 2021 180.15 181.31 178.06 179.85 2,667,864 -1.61(-0.89%)
Jan 19, 2021 181.68 183.38 180.88 181.46 2,524,348 +0.44(+0.24%)
Jan 15, 2021 181.99 182.03 177.54 181.02 3,566,291 -2.59(-1.41%)
Jan 14, 2021 182.40 184.08 181.71 183.61 2,670,240 +1.41(+0.77%)
Jan 13, 2021 184.90 186.18 182.12 182.20 3,390,947 -1.53(-0.84%)
Jan 12, 2021 181.08 184.16 179.80 183.74 2,649,979 +3.42(+1.90%)
Jan 11, 2021 178.18 181.80 177.01 180.31 2,731,690 -0.37(-0.21%)
Jan 08, 2021 180.31 181.62 177.95 180.69 3,425,988 +0.03(+0.02%)
Jan 07, 2021 183.09 183.58 178.77 180.66 5,694,415 +0.34(+0.19%)
Jan 06, 2021 174.07 183.50 173.14 180.31 8,636,211 +9.51(+5.57%)
Jan 05, 2021 168.55 172.82 168.55 170.81 3,153,519 +1.39(+0.82%)
Jan 04, 2021 170.21 172.99 167.66 169.42 4,384,638 +0.12(+0.07%)
Dec 31, 2020 169.30 169.30 169.30 2,924,462 +1.84(+1.10%)
Dec 30, 2020 167.21 169.50 166.19 167.46 2,924,462 +3.15(+1.92%)
Dec 29, 2020 166.65 166.85 162.87 164.31 1,600,938 -1.60(-0.96%)
Dec 28, 2020 167.87 168.46 165.85 165.91 1,621,593 -1.11(-0.66%)
Dec 24, 2020 166.91 167.28 165.89 167.01 629,699 +1.06(+0.64%)
Dec 23, 2020 165.05 166.76 164.64 165.95 2,001,999 +1.71(+1.04%)
Dec 22, 2020 166.76 167.57 164.15 164.24 2,680,908 -3.33(-1.99%)
Dec 21, 2020 164.58 168.25 164.00 167.57 2,225,929 -0.75(-0.44%)
Dec 18, 2020 167.49 168.63 165.07 168.32 5,658,051 +1.66(+1.00%)
Dec 17, 2020 168.05 168.10 166.10 166.65 2,469,048 -0.31(-0.18%)
Dec 16, 2020 168.21 168.60 165.90 166.96 2,184,398 -2.08(-1.23%)
Dec 15, 2020 167.36 169.99 166.51 169.04 2,537,571 +3.43(+2.07%)
Dec 14, 2020 167.98 170.52 165.36 165.61 2,722,643 -1.15(-0.69%)
Dec 11, 2020 164.62 167.22 163.92 166.76 2,874,342 +0.41(+0.25%)
Dec 10, 2020 166.72 166.99 164.76 166.35 3,342,488 -1.13(-0.68%)
Dec 09, 2020 167.07 167.87 164.63 167.49 3,133,608 +1.14(+0.69%)
Dec 08, 2020 165.25 168.11 165.10 166.34 2,151,444 +0.12(+0.07%)
Dec 07, 2020 167.78 167.78 164.22 166.22 4,921,335 -3.25(-1.92%)
Dec 04, 2020 163.63 170.97 163.35 169.48 6,543,308 +7.05(+4.34%)
Dec 03, 2020 161.72 162.85 161.17 162.43 3,122,031 +0.71(+0.44%)
Dec 02, 2020 161.15 162.23 160.24 161.72 2,118,372 +0.57(+0.35%)
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.