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 (%)
May 28, 2021 226.31 226.63 223.39 225.53 2,448,998 -0.19(-0.08%)
May 27, 2021 225.92 227.67 223.52 225.72 3,841,275 +3.34(+1.50%)
May 26, 2021 222.09 224.05 221.36 222.38 2,212,457 +0.50(+0.23%)
May 25, 2021 224.06 226.29 221.47 221.87 2,421,527 -1.76(-0.79%)
May 24, 2021 222.36 224.25 220.98 223.63 2,536,107 +1.69(+0.76%)
May 21, 2021 221.34 223.96 219.85 221.94 2,650,335 +2.11(+0.96%)
May 20, 2021 222.16 222.27 217.59 219.83 3,569,466 -1.76(-0.79%)
May 19, 2021 220.87 221.79 216.98 221.59 3,359,643 -2.43(-1.09%)
May 18, 2021 229.00 229.70 223.97 224.02 2,602,905 -4.98(-2.17%)
May 17, 2021 227.08 229.62 225.57 229.00 2,136,071 +2.39(+1.06%)
May 14, 2021 226.39 227.65 224.59 226.60 2,182,578 +2.02(+0.90%)
May 13, 2021 220.81 225.44 219.44 224.58 2,392,281 +2.57(+1.16%)
May 12, 2021 225.71 227.54 221.19 222.01 3,921,162 -1.85(-0.83%)
May 11, 2021 222.99 227.31 221.28 223.86 3,380,533 -3.10(-1.36%)
May 10, 2021 227.79 229.93 226.94 226.96 4,010,975 +1.52(+0.67%)
May 07, 2021 220.44 226.29 218.12 225.44 3,557,437 +3.67(+1.65%)
May 06, 2021 222.65 225.44 220.78 221.78 4,837,753 -0.76(-0.34%)
May 05, 2021 220.82 223.89 216.89 222.53 3,949,385 +4.18(+1.92%)
May 04, 2021 212.36 218.91 210.81 218.35 4,318,890 +4.90(+2.30%)
May 03, 2021 215.16 216.03 212.55 213.45 3,401,794 +0.06(+0.03%)
Apr 30, 2021 210.97 213.66 210.37 213.40 4,226,013 +0.60(+0.28%)
Apr 29, 2021 219.84 220.03 208.80 212.80 5,831,725 -4.52(-2.08%)
Apr 28, 2021 215.21 218.64 214.58 217.31 3,167,388 +1.83(+0.85%)
Apr 27, 2021 215.43 215.97 213.37 215.48 2,094,352 -0.21(-0.10%)
Apr 26, 2021 215.70 217.83 215.13 215.69 1,989,337 +0.42(+0.20%)
Apr 23, 2021 214.56 216.71 213.18 215.27 3,699,659 +2.10(+0.99%)
Apr 22, 2021 217.22 217.39 213.05 213.16 2,587,856 -3.32(-1.54%)
Apr 21, 2021 211.70 216.62 210.49 216.49 2,123,412 +4.50(+2.12%)
Apr 20, 2021 215.03 215.41 210.10 211.99 3,023,367 -4.43(-2.05%)
Apr 19, 2021 216.90 217.08 214.11 216.42 1,838,581 -0.90(-0.42%)
Apr 16, 2021 218.50 219.73 216.31 217.32 2,285,452 +0.78(+0.36%)
Apr 15, 2021 217.13 217.40 214.88 216.54 1,997,347 -0.06(-0.03%)
Apr 14, 2021 213.82 218.12 213.78 216.60 2,673,614 +3.01(+1.41%)
Apr 13, 2021 217.37 217.45 212.37 213.59 2,454,969 -1.47(-0.68%)
Apr 12, 2021 214.47 215.41 213.20 215.06 1,812,431 +0.17(+0.08%)
Apr 09, 2021 215.41 216.24 211.90 214.89 2,666,003 +0.25(+0.12%)
Apr 08, 2021 214.32 215.17 211.56 214.64 2,316,736 +0.06(+0.03%)
Apr 07, 2021 216.02 218.10 213.59 214.58 2,629,292 -0.21(-0.10%)
Apr 06, 2021 216.52 220.42 214.41 214.79 2,806,583 -2.86(-1.31%)
Apr 05, 2021 218.85 219.47 216.40 217.65 2,494,989 +0.90(+0.42%)
Apr 01, 2021 215.41 218.85 211.95 216.75 4,066,438 +0.81(+0.38%)
Mar 31, 2021 218.25 220.72 213.12 215.94 4,843,927 -1.13(-0.52%)
Mar 30, 2021 215.31 218.59 215.26 217.06 3,369,287 +2.66(+1.24%)
Mar 29, 2021 212.43 215.92 212.06 214.40 3,223,883 +0.67(+0.31%)
Mar 26, 2021 210.80 214.05 209.73 213.73 3,264,425 +4.89(+2.34%)
Mar 25, 2021 204.16 209.51 201.19 208.84 3,115,434 +2.81(+1.37%)
Mar 24, 2021 205.36 211.50 205.36 206.03 4,571,201 +2.77(+1.37%)
Mar 23, 2021 206.80 209.76 201.76 203.25 4,313,080 -7.24(-3.44%)
Mar 22, 2021 211.05 211.57 208.21 210.49 2,373,866 +0.68(+0.32%)
Mar 19, 2021 213.03 213.87 208.65 209.81 8,037,309 -5.02(-2.34%)
Mar 18, 2021 217.92 221.44 213.95 214.83 4,655,331 -2.75(-1.26%)
Mar 17, 2021 212.45 218.20 211.52 217.57 3,777,727 +6.68(+3.17%)
Mar 16, 2021 212.07 215.32 209.32 210.90 3,799,069 -3.99(-1.85%)
Mar 15, 2021 213.14 215.87 210.31 214.88 4,527,156 +1.62(+0.76%)
Mar 12, 2021 203.95 213.28 203.13 213.26 5,107,476 +8.61(+4.21%)
Mar 11, 2021 207.68 208.24 204.09 204.66 3,171,845 -1.21(-0.59%)
Mar 10, 2021 202.54 206.79 202.26 205.87 2,613,102 +3.97(+1.96%)
Mar 09, 2021 206.17 207.05 201.29 201.90 3,114,361 -4.45(-2.16%)
Mar 08, 2021 205.78 208.89 203.22 206.35 3,272,830 +1.32(+0.64%)
Mar 05, 2021 199.61 205.61 196.97 205.03 3,868,002 +6.88(+3.47%)
Mar 04, 2021 199.74 201.78 194.14 198.15 3,825,264 -1.99(-1.00%)
Mar 03, 2021 197.56 202.60 197.44 200.14 2,858,323 -0.85(-0.42%)
Mar 02, 2021 203.66 204.27 200.24 200.99 3,062,077 -3.67(-1.79%)
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.