Skip to main content

Caterpillar (NY: CAT )

357.30 +3.61 (+1.02%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 205.09 208.24 203.85 206.10 3,951,635 -1.23(-0.59%)
May 27, 2022 205.29 207.80 204.49 207.34 2,115,964 +3.96(+1.95%)
May 26, 2022 202.00 203.99 200.90 203.37 2,110,794 +3.51(+1.76%)
May 25, 2022 195.74 200.60 195.57 199.86 3,225,880 +3.50(+1.78%)
May 24, 2022 192.89 196.41 192.20 196.37 2,584,602 +1.43(+0.73%)
May 23, 2022 190.90 196.21 190.17 194.93 3,399,512 +6.04(+3.20%)
May 20, 2022 197.13 197.30 185.28 188.89 5,651,241 -8.54(-4.32%)
May 19, 2022 196.57 199.83 192.60 197.43 3,023,802 -1.13(-0.57%)
May 18, 2022 204.19 208.06 198.15 198.55 4,946,151 -4.92(-2.42%)
May 17, 2022 203.19 204.12 199.70 203.47 2,382,132 +5.63(+2.85%)
May 16, 2022 195.76 199.76 194.48 197.84 2,661,105 +2.73(+1.40%)
May 13, 2022 195.89 197.14 193.76 195.10 2,433,678 +1.24(+0.64%)
May 12, 2022 194.42 196.07 190.30 193.86 3,437,251 -2.08(-1.06%)
May 11, 2022 196.28 200.24 194.40 195.94 2,672,933 +2.12(+1.09%)
May 10, 2022 198.84 200.06 192.30 193.82 3,186,242 -3.15(-1.60%)
May 09, 2022 202.46 202.48 196.16 196.98 3,072,429 -7.98(-3.89%)
May 06, 2022 207.21 207.21 200.85 204.96 2,375,660 -1.22(-0.59%)
May 05, 2022 212.36 213.07 204.12 206.18 3,147,426 -6.36(-2.99%)
May 04, 2022 205.25 213.21 204.17 212.54 3,166,445 +8.56(+4.20%)
May 03, 2022 202.33 205.64 201.27 203.97 2,221,011 +1.48(+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.