Skip to main content

Caterpillar (NY: CAT )

365.62 +0.97 (+0.26%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 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%)
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.