Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 206.68 209.85 205.43 207.70 3,921,313 -1.24(-0.59%)
May 27, 2022 206.88 209.41 206.07 208.94 2,099,728 +3.99(+1.95%)
May 26, 2022 203.56 205.57 202.45 204.95 2,094,597 +3.54(+1.76%)
May 25, 2022 197.26 202.16 197.09 201.41 3,201,127 +3.52(+1.78%)
May 24, 2022 194.38 197.93 193.69 197.88 2,564,769 +1.44(+0.74%)
May 23, 2022 192.38 197.73 191.64 196.44 3,373,427 +6.09(+3.20%)
May 20, 2022 198.65 198.83 186.71 190.35 5,607,878 -8.60(-4.32%)
May 19, 2022 198.09 201.38 194.09 198.95 3,000,600 -1.13(-0.57%)
May 18, 2022 205.76 209.67 199.68 200.09 4,908,198 -4.96(-2.42%)
May 17, 2022 204.76 205.70 201.24 205.04 2,363,854 +5.68(+2.85%)
May 16, 2022 197.28 201.31 195.99 199.37 2,640,685 +2.75(+1.40%)
May 13, 2022 197.40 198.66 195.26 196.61 2,415,003 +1.25(+0.64%)
May 12, 2022 195.92 197.59 191.77 195.36 3,410,876 -2.10(-1.06%)
May 11, 2022 197.80 201.79 195.90 197.46 2,652,423 +2.14(+1.09%)
May 10, 2022 200.38 201.61 193.78 195.32 3,161,793 -3.17(-1.60%)
May 09, 2022 204.02 204.04 197.68 198.50 3,048,853 -8.05(-3.90%)
May 06, 2022 208.81 208.81 202.41 206.54 2,357,431 -1.23(-0.59%)
May 05, 2022 214.00 214.72 205.70 207.78 3,123,274 -6.41(-2.99%)
May 04, 2022 206.83 214.86 205.75 214.18 3,142,148 +8.63(+4.20%)
May 03, 2022 203.90 207.23 202.83 205.55 2,203,968 +1.49(+0.73%)
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.