Caterpillar (NY: CAT )

164.34 +0.10 (+0.06%)
Streaming Delayed Price Updated: 11:32 AM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 223.21 225.19 222.43 222.82 3,157,187 -0.26(-0.12%)
Mar 30, 2022 222.00 225.88 220.70 223.08 2,507,442 +2.04(+0.92%)
Mar 29, 2022 220.80 221.43 216.54 221.04 3,667,134 -0.81(-0.37%)
Mar 28, 2022 222.34 222.68 219.04 221.85 3,072,484 -1.51(-0.68%)
Mar 25, 2022 222.09 223.80 221.14 223.36 1,581,139 +1.15(+0.52%)
Mar 24, 2022 222.54 225.00 221.51 222.21 2,109,075 +0.04(+0.02%)
Mar 23, 2022 221.69 224.78 221.69 222.17 2,001,617 -0.54(-0.24%)
Mar 22, 2022 224.46 225.85 221.34 222.71 2,466,344 -1.00(-0.45%)
Mar 21, 2022 221.00 227.05 220.99 223.71 2,910,622 +2.80(+1.27%)
Mar 18, 2022 219.48 221.70 218.00 220.91 4,105,118 -0.79(-0.36%)
Mar 17, 2022 215.32 221.78 215.00 221.70 3,600,197 +5.62(+2.60%)
Mar 16, 2022 217.50 219.49 212.32 216.08 4,378,678 -0.38(-0.18%)
Mar 15, 2022 216.12 217.38 210.51 216.46 4,364,180 +1.02(+0.47%)
Mar 14, 2022 216.30 218.48 212.93 215.44 3,530,802 +0.61(+0.28%)
Mar 11, 2022 212.30 217.77 212.30 214.83 4,045,473 +3.04(+1.44%)
Mar 10, 2022 209.39 217.52 208.18 211.79 4,885,947 +2.01(+0.96%)
Mar 09, 2022 212.57 213.60 207.45 209.78 4,796,882 -0.22(-0.10%)
Mar 08, 2022 203.87 214.89 203.00 210.00 9,312,301 +13.30(+6.76%)
Mar 07, 2022 194.79 203.50 194.79 196.70 6,910,150 +1.04(+0.53%)
Mar 04, 2022 191.10 196.01 190.31 195.66 4,334,727 +0.81(+0.42%)
Mar 03, 2022 193.32 196.58 192.34 194.85 4,423,680 +2.24(+1.16%)
Mar 02, 2022 185.20 193.56 185.00 192.61 5,847,550 +9.78(+5.35%)
Mar 01, 2022 187.77 188.22 180.64 182.83 5,109,708 -4.75(-2.53%)
Feb 28, 2022 184.34 188.77 183.67 187.58 5,166,784 +0.52(+0.28%)
Feb 25, 2022 184.94 187.93 184.36 187.06 3,594,600 +2.37(+1.28%)
Feb 24, 2022 182.03 185.27 179.67 184.69 5,919,113 -1.98(-1.06%)
Feb 23, 2022 191.72 192.32 186.37 186.67 3,547,252 -4.54(-2.37%)
Feb 22, 2022 191.95 194.90 190.55 191.21 3,487,737 -0.74(-0.39%)
Feb 18, 2022 191.95 0 -2.79(-1.43%)
Feb 17, 2022 201.00 201.76 194.44 194.74 4,698,249 -8.90(-4.37%)
Feb 16, 2022 203.11 205.41 203.00 203.64 2,253,864 +0.23(+0.11%)
Feb 15, 2022 200.70 204.45 200.01 203.41 2,752,626 +3.52(+1.76%)
Feb 14, 2022 200.95 201.70 198.11 199.89 2,726,881 -1.35(-0.67%)
Feb 11, 2022 203.42 204.65 200.13 201.24 3,841,202 -1.83(-0.90%)
Feb 10, 2022 202.57 206.75 201.56 203.07 3,536,396 -0.53(-0.26%)
Feb 09, 2022 202.64 204.10 202.09 203.60 2,742,918 +2.10(+1.04%)
Feb 08, 2022 200.26 202.31 199.23 201.50 2,407,072 +1.68(+0.84%)
Feb 07, 2022 198.84 201.53 198.03 199.82 2,403,544 +1.41(+0.71%)
Feb 04, 2022 200.21 201.00 196.49 198.41 3,930,782 -2.18(-1.09%)
Feb 03, 2022 205.00 200.09 200.59 2,747,221 -4.35(-2.12%)
Feb 02, 2022 203.20 205.80 201.40 204.94 3,470,880 -0.41(-0.20%)
Feb 01, 2022 200.80 205.79 200.54 205.35 4,026,156 +3.79(+1.88%)
Jan 31, 2022 199.45 201.60 201.56 6,175,816 +0.40(+0.20%)
Jan 28, 2022 205.59 208.00 196.80 201.16 10,747,555 -11.01(-5.19%)
Jan 27, 2022 215.21 217.90 210.15 212.17 3,694,392 -2.12(-0.99%)
Jan 26, 2022 215.00 218.88 212.81 214.29 3,556,746 -0.02(-0.01%)
Jan 25, 2022 212.08 216.42 207.10 214.31 4,550,878 -0.02(-0.01%)
Jan 24, 2022 211.16 214.97 206.66 214.33 5,107,334 +0.24(+0.11%)
Jan 21, 2022 217.51 217.51 212.42 214.09 3,754,750 -2.54(-1.17%)
Jan 20, 2022 221.08 221.87 216.04 216.63 3,544,037 -5.03(-2.27%)
Jan 19, 2022 229.66 229.81 220.93 221.66 4,990,780 -8.21(-3.57%)
Jan 18, 2022 227.71 230.43 226.86 229.87 5,411,925 +0.93(+0.41%)
Jan 14, 2022 228.94 0 +1.94(+0.85%)
Jan 13, 2022 222.89 227.88 222.64 227.00 5,000,440 +4.60(+2.07%)
Jan 12, 2022 222.12 223.69 220.07 222.40 2,507,675 +2.45(+1.11%)
Jan 11, 2022 222.00 222.09 216.59 219.95 2,944,408 -1.69(-0.76%)
Jan 10, 2022 224.95 225.75 220.61 221.64 3,734,446 -2.55(-1.14%)
Jan 07, 2022 222.50 225.97 222.23 224.19 3,673,410 +2.20(+0.99%)
Jan 06, 2022 221.49 222.71 218.06 221.99 3,911,615 +2.24(+1.02%)
Jan 05, 2022 218.18 223.36 218.18 219.75 5,376,518 +1.67(+0.77%)
Jan 04, 2022 208.28 218.92 207.94 218.08 5,239,806 +11.08(+5.35%)
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.