Caterpillar (NY: CAT )

164.25 -3.51 (-2.09%)
Streaming Delayed Price Updated: 10:30 AM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 212.70 217.21 210.16 210.54 3,414,857 -1.90(-0.89%)
Apr 28, 2022 207.43 212.96 202.00 212.44 6,093,804 -1.52(-0.71%)
Apr 27, 2022 211.11 215.55 207.30 213.96 3,355,850 +3.66(+1.74%)
Apr 26, 2022 216.13 218.20 209.35 210.30 4,180,002 -6.40(-2.95%)
Apr 25, 2022 215.31 217.00 209.57 216.70 4,145,203 +0.40(+0.18%)
Apr 22, 2022 228.40 229.79 215.60 216.30 5,053,734 -16.27(-7.00%)
Apr 21, 2022 237.24 237.90 231.65 232.57 3,569,199 -2.51(-1.07%)
Apr 20, 2022 233.55 236.37 232.58 235.08 2,905,138 +2.92(+1.26%)
Apr 19, 2022 230.25 232.94 227.57 232.16 2,687,617 +2.24(+0.97%)
Apr 18, 2022 228.00 234.38 228.00 229.92 3,641,910 +2.11(+0.93%)
Apr 14, 2022 219.91 229.22 218.61 227.81 5,337,913 +9.54(+4.37%)
Apr 13, 2022 216.93 219.68 216.40 218.27 1,899,002 +1.57(+0.72%)
Apr 12, 2022 215.45 219.48 214.98 216.70 2,508,386 +0.65(+0.30%)
Apr 11, 2022 217.03 218.76 215.75 216.05 2,494,679 -0.98(-0.45%)
Apr 08, 2022 215.79 217.88 214.03 217.03 2,450,251 +1.13(+0.52%)
Apr 07, 2022 215.46 216.31 213.56 215.90 2,253,674 -0.31(-0.14%)
Apr 06, 2022 215.12 217.13 213.54 216.21 2,782,962 +0.19(+0.09%)
Apr 05, 2022 220.00 222.37 215.14 216.02 3,585,801 -4.79(-2.17%)
Apr 04, 2022 219.16 221.35 216.60 220.81 2,181,387 +1.04(+0.47%)
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.