Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 176.53 180.77 175.89 179.63 5,395,319 +0.50(+0.28%)
Feb 25, 2022 177.11 179.97 176.55 179.14 3,753,594 +2.27(+1.28%)
Feb 24, 2022 174.32 177.42 172.06 176.87 6,180,924 -1.90(-1.06%)
Feb 23, 2022 183.60 184.17 178.48 178.76 3,704,152 -4.35(-2.37%)
Feb 22, 2022 183.82 186.64 182.48 183.11 3,642,005 -0.71(-0.39%)
Feb 18, 2022 183.82 0 -2.67(-1.43%)
Feb 17, 2022 192.49 193.21 186.20 186.49 4,906,060 -8.52(-4.37%)
Feb 16, 2022 194.51 196.71 194.40 195.01 2,353,556 +0.22(+0.11%)
Feb 15, 2022 192.20 195.79 191.54 194.79 2,874,379 +3.37(+1.76%)
Feb 14, 2022 192.44 193.16 189.72 191.42 2,847,495 -1.29(-0.67%)
Feb 11, 2022 194.80 195.98 191.65 192.72 4,011,104 -1.75(-0.90%)
Feb 10, 2022 193.99 197.99 193.02 194.47 3,692,816 -0.51(-0.26%)
Feb 09, 2022 194.06 195.46 193.53 194.98 2,864,241 +2.01(+1.04%)
Feb 08, 2022 191.78 193.74 190.79 192.97 2,513,540 +1.61(+0.84%)
Feb 07, 2022 190.42 192.99 189.64 191.36 2,509,856 +1.35(+0.71%)
Feb 04, 2022 191.73 192.49 188.17 190.01 4,104,646 -2.09(-1.09%)
Feb 03, 2022 196.32 191.62 192.09 2,868,734 -4.17(-2.12%)
Feb 02, 2022 194.59 197.08 192.87 196.26 3,624,402 -0.39(-0.20%)
Feb 01, 2022 192.29 197.07 192.04 196.65 4,204,239 +3.63(+1.88%)
Jan 31, 2022 191.00 193.06 193.02 6,448,982 +0.38(+0.20%)
Jan 28, 2022 196.88 199.19 188.46 192.64 11,222,936 -10.54(-5.19%)
Jan 27, 2022 206.09 208.67 201.25 203.18 3,857,800 -2.03(-0.99%)
Jan 26, 2022 205.89 209.61 203.80 205.21 3,714,066 -0.02(-0.01%)
Jan 25, 2022 203.10 207.25 198.33 205.23 4,752,170 -0.02(-0.01%)
Jan 24, 2022 202.22 205.86 197.91 205.25 5,333,239 +0.23(+0.11%)
Jan 21, 2022 208.30 208.30 203.42 205.02 3,920,828 -2.43(-1.17%)
Jan 20, 2022 211.72 212.47 206.89 207.45 3,700,795 -4.82(-2.27%)
Jan 19, 2022 219.93 220.08 211.57 212.27 5,211,530 -6.80(-3.10%)
Jan 18, 2022 217.01 219.60 216.20 219.07 5,678,724 +0.89(+0.41%)
Jan 14, 2022 218.18 0 +1.85(+0.85%)
Jan 13, 2022 212.42 217.17 212.18 216.34 5,246,953 +4.38(+2.07%)
Jan 12, 2022 211.68 213.18 209.73 211.95 2,631,299 +2.33(+1.11%)
Jan 11, 2022 211.57 211.66 206.41 209.62 3,089,562 -1.61(-0.76%)
Jan 10, 2022 214.38 215.15 210.25 211.23 3,918,548 -2.43(-1.14%)
Jan 07, 2022 212.05 215.35 211.79 213.66 3,854,503 +2.10(+0.99%)
Jan 06, 2022 211.08 212.24 207.81 211.56 4,104,451 +2.13(+1.02%)
Jan 05, 2022 207.93 212.87 207.93 209.43 5,641,571 +1.59(+0.77%)
Jan 04, 2022 198.50 208.63 198.17 207.83 5,498,119 +10.56(+5.35%)
Jan 03, 2022 197.59 198.80 196.13 197.28 2,156,905 +0.25(+0.13%)
Dec 31, 2021 196.51 197.98 196.01 197.03 1,442,253 +0.63(+0.32%)
Dec 30, 2021 197.59 199.09 196.25 196.40 1,536,617 -1.19(-0.60%)
Dec 29, 2021 196.58 198.75 196.40 197.59 1,400,676 +0.68(+0.34%)
Dec 28, 2021 196.49 198.47 196.46 196.91 1,461,739 +0.23(+0.12%)
Dec 27, 2021 196.26 197.18 195.50 196.68 1,795,545 +0.17(+0.09%)
Dec 23, 2021 193.86 197.56 193.74 196.51 2,801,277 +3.86(+2.00%)
Dec 22, 2021 191.54 193.85 191.40 192.65 3,729,685 +3.66(+1.94%)
Dec 21, 2021 187.75 189.67 187.50 188.99 2,416,558 +2.72(+1.46%)
Dec 20, 2021 188.27 188.27 183.99 186.28 3,781,156 -5.63(-2.93%)
Dec 17, 2021 195.32 195.61 191.78 191.91 6,425,279 -4.58(-2.33%)
Dec 16, 2021 195.37 198.45 195.03 196.48 2,996,140 +3.45(+1.79%)
Dec 15, 2021 191.56 193.08 189.30 193.03 2,301,535 +0.87(+0.45%)
Dec 14, 2021 190.60 194.40 190.41 192.17 2,358,392 +0.37(+0.19%)
Dec 13, 2021 194.24 194.65 191.03 191.79 1,959,430 -2.11(-1.09%)
Dec 10, 2021 195.75 196.23 192.61 193.90 3,478,601 -0.64(-0.33%)
Dec 09, 2021 193.56 195.34 191.44 194.54 1,725,709 -0.06(-0.03%)
Dec 08, 2021 194.81 196.51 194.04 194.60 2,455,187 -0.29(-0.15%)
Dec 07, 2021 193.74 196.52 193.53 194.88 2,958,708 +3.06(+1.60%)
Dec 06, 2021 190.20 193.71 189.02 191.82 2,976,975 +3.32(+1.76%)
Dec 03, 2021 188.38 190.02 186.54 188.51 3,411,938 +0.96(+0.51%)
Dec 02, 2021 183.28 188.34 182.80 187.54 3,614,327 +5.07(+2.78%)
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.