Skip to main content

Caterpillar (NY: CAT )

351.90 +4.93 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 228.06 228.38 225.11 227.27 2,430,206 -0.19(-0.08%)
May 27, 2021 227.67 229.43 225.25 227.46 3,811,800 +3.37(+1.50%)
May 26, 2021 223.81 225.78 223.07 224.09 2,195,480 +0.51(+0.23%)
May 25, 2021 225.79 228.04 223.18 223.59 2,402,945 -1.77(-0.79%)
May 24, 2021 224.08 225.98 222.69 225.36 2,516,647 +1.71(+0.76%)
May 21, 2021 223.05 225.69 221.55 223.65 2,629,998 +2.12(+0.96%)
May 20, 2021 223.88 223.99 219.27 221.53 3,542,077 -1.77(-0.79%)
May 19, 2021 222.58 223.50 218.66 223.30 3,333,863 -2.45(-1.09%)
May 18, 2021 230.77 231.48 225.70 225.75 2,582,932 -5.02(-2.17%)
May 17, 2021 228.84 231.39 227.31 230.77 2,119,680 +2.41(+1.06%)
May 14, 2021 228.14 229.41 226.33 228.36 2,165,831 +2.04(+0.90%)
May 13, 2021 222.52 227.19 221.14 226.32 2,373,924 +2.59(+1.16%)
May 12, 2021 227.45 229.30 222.90 223.73 3,891,073 -1.87(-0.83%)
May 11, 2021 224.72 229.07 222.99 225.59 3,354,593 -3.12(-1.36%)
May 10, 2021 229.55 231.70 228.70 228.72 3,980,198 +1.53(+0.67%)
May 07, 2021 222.14 228.04 219.81 227.19 3,530,140 +3.70(+1.65%)
May 06, 2021 224.37 227.18 222.48 223.49 4,800,631 -0.76(-0.34%)
May 05, 2021 222.53 225.62 218.57 224.26 3,919,080 +4.21(+1.92%)
May 04, 2021 214.00 220.60 212.44 220.04 4,285,749 +4.94(+2.30%)
May 03, 2021 216.83 217.70 214.20 215.10 3,375,691 +0.06(+0.03%)
Apr 30, 2021 212.60 215.31 212.00 215.04 4,193,585 +0.60(+0.28%)
Apr 29, 2021 221.54 221.73 210.42 214.44 5,786,976 -4.55(-2.08%)
Apr 28, 2021 216.87 220.33 216.24 219.00 3,143,083 +1.85(+0.85%)
Apr 27, 2021 217.10 217.64 215.02 217.15 2,078,281 -0.21(-0.10%)
Apr 26, 2021 217.36 219.51 216.79 217.35 1,974,072 +0.42(+0.20%)
Apr 23, 2021 216.22 218.38 214.83 216.93 3,671,270 +2.12(+0.99%)
Apr 22, 2021 218.90 219.07 214.70 214.81 2,567,999 -3.35(-1.54%)
Apr 21, 2021 213.34 218.30 212.12 218.16 2,107,118 +4.53(+2.12%)
Apr 20, 2021 216.70 217.07 211.72 213.63 3,000,168 -4.47(-2.05%)
Apr 19, 2021 218.57 218.76 215.77 218.09 1,824,473 -0.91(-0.42%)
Apr 16, 2021 220.19 221.43 217.98 219.00 2,267,915 +0.79(+0.36%)
Apr 15, 2021 218.81 219.08 216.55 218.22 1,982,020 -0.06(-0.03%)
Apr 14, 2021 215.48 219.81 215.43 218.27 2,653,098 +3.03(+1.41%)
Apr 13, 2021 219.05 219.14 214.01 215.24 2,436,131 -1.48(-0.68%)
Apr 12, 2021 216.13 217.07 214.85 216.72 1,798,523 +0.17(+0.08%)
Apr 09, 2021 217.07 217.92 213.54 216.56 2,645,546 +0.25(+0.12%)
Apr 08, 2021 215.97 216.84 213.19 216.30 2,298,959 +0.07(+0.03%)
Apr 07, 2021 217.69 219.78 215.24 216.24 2,609,117 -0.22(-0.10%)
Apr 06, 2021 218.20 222.12 216.07 216.45 2,785,047 -2.88(-1.31%)
Apr 05, 2021 220.54 221.16 218.07 219.33 2,475,844 +0.91(+0.42%)
Apr 01, 2021 217.07 220.54 213.59 218.42 4,035,235 +0.82(+0.38%)
Mar 31, 2021 219.93 222.43 214.77 217.61 4,806,758 -1.14(-0.52%)
Mar 30, 2021 216.98 220.28 216.92 218.74 3,343,433 +2.68(+1.24%)
Mar 29, 2021 214.07 217.59 213.70 216.06 3,199,145 +0.68(+0.31%)
Mar 26, 2021 212.43 215.70 211.36 215.38 3,239,376 +4.93(+2.34%)
Mar 25, 2021 205.74 211.13 202.75 210.46 3,091,528 +2.83(+1.36%)
Mar 24, 2021 206.94 213.14 206.94 207.62 4,536,125 +2.80(+1.37%)
Mar 23, 2021 208.40 211.38 203.32 204.82 4,279,984 -7.29(-3.44%)
Mar 22, 2021 212.68 213.21 209.82 212.12 2,355,651 +0.69(+0.32%)
Mar 19, 2021 214.68 215.52 210.27 211.43 7,975,637 -5.06(-2.34%)
Mar 18, 2021 219.60 223.15 215.61 216.49 4,619,609 -2.77(-1.26%)
Mar 17, 2021 214.10 219.89 213.16 219.26 3,748,740 +6.73(+3.17%)
Mar 16, 2021 213.71 216.99 210.94 212.53 3,769,917 -4.02(-1.86%)
Mar 15, 2021 214.79 217.54 211.94 216.55 4,492,418 +1.63(+0.76%)
Mar 12, 2021 205.53 214.93 204.70 214.91 5,068,285 +8.67(+4.20%)
Mar 11, 2021 209.28 209.84 205.67 206.24 3,147,507 -1.22(-0.59%)
Mar 10, 2021 204.11 208.39 203.83 207.46 2,593,051 +4.00(+1.96%)
Mar 09, 2021 207.76 208.65 202.84 203.46 3,090,464 -4.49(-2.16%)
Mar 08, 2021 207.38 210.50 204.79 207.95 3,247,716 +1.33(+0.65%)
Mar 05, 2021 201.15 207.20 198.49 206.62 3,838,321 +6.94(+3.47%)
Mar 04, 2021 201.29 203.34 195.65 199.68 3,795,912 -2.01(-1.00%)
Mar 03, 2021 199.09 204.17 198.97 201.69 2,836,391 -0.85(-0.42%)
Mar 02, 2021 205.24 205.85 201.78 202.54 3,038,581 -3.70(-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.