Skip to main content

Caterpillar (NY: CAT )

373.45 +18.33 (+5.16%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 200.78 203.89 200.25 203.59 3,471,089 +2.37(+1.18%)
Jun 29, 2021 203.97 204.59 200.75 201.22 3,679,769 -1.09(-0.54%)
Jun 28, 2021 202.49 202.80 199.78 202.32 3,388,816 -0.04(-0.02%)
Jun 25, 2021 206.91 207.44 201.38 202.36 12,051,600 -2.84(-1.38%)
Jun 24, 2021 202.57 207.61 201.44 205.19 7,337,459 +5.19(+2.60%)
Jun 23, 2021 199.82 202.79 198.87 200.00 3,506,769 +0.62(+0.31%)
Jun 22, 2021 199.72 200.97 197.56 199.38 4,036,729 -0.07(-0.04%)
Jun 21, 2021 197.90 201.35 197.76 199.46 6,021,091 +4.07(+2.08%)
Jun 18, 2021 192.88 198.15 192.24 195.39 7,649,840 -0.55(-0.28%)
Jun 17, 2021 202.97 204.19 194.47 195.94 8,544,329 -7.21(-3.55%)
Jun 16, 2021 204.88 205.24 202.72 203.15 4,440,625 -2.15(-1.05%)
Jun 15, 2021 205.71 206.54 202.31 205.30 5,403,508 +0.42(+0.21%)
Jun 14, 2021 205.87 207.65 201.69 204.88 7,709,907 -1.58(-0.77%)
Jun 11, 2021 211.70 213.22 205.84 206.46 9,337,203 -4.71(-2.23%)
Jun 10, 2021 220.91 221.38 211.03 211.17 6,713,663 -8.34(-3.80%)
Jun 09, 2021 223.58 223.76 219.33 219.51 3,119,132 -5.16(-2.29%)
Jun 08, 2021 223.96 225.65 220.83 224.67 2,364,901 +0.38(+0.17%)
Jun 07, 2021 228.31 228.57 223.23 224.29 2,491,199 -3.99(-1.75%)
Jun 04, 2021 229.31 230.78 226.69 228.28 1,964,642 +0.17(+0.07%)
Jun 03, 2021 226.79 230.54 225.33 228.11 2,054,254 +0.36(+0.16%)
Jun 02, 2021 227.39 229.29 225.17 227.75 2,510,688 +0.66(+0.29%)
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.