Skip to main content

Caterpillar (NY: CAT )

357.55 +3.86 (+1.09%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 172.12 173.92 169.12 170.69 4,395,441 -4.51(-2.57%)
Jun 29, 2022 178.86 179.10 173.91 175.20 2,552,132 -3.78(-2.11%)
Jun 28, 2022 181.39 184.38 178.97 178.98 3,484,762 -0.14(-0.08%)
Jun 27, 2022 179.59 181.50 177.43 179.12 3,205,621 +2.00(+1.13%)
Jun 24, 2022 173.15 177.22 171.27 177.12 5,099,144 +6.51(+3.82%)
Jun 23, 2022 178.16 178.78 168.07 170.60 6,981,789 -8.75(-4.88%)
Jun 22, 2022 181.42 184.09 179.23 179.35 4,198,631 -8.15(-4.35%)
Jun 21, 2022 188.20 189.46 185.12 187.50 2,886,262 +3.56(+1.94%)
Jun 17, 2022 186.84 188.81 182.25 183.94 7,567,869 -2.05(-1.10%)
Jun 16, 2022 191.99 192.16 184.53 186.00 5,016,203 -10.70(-5.44%)
Jun 15, 2022 198.11 199.23 193.96 196.70 2,453,942 -0.66(-0.33%)
Jun 14, 2022 198.67 200.26 196.00 197.36 2,470,548 -0.18(-0.09%)
Jun 13, 2022 200.12 200.40 195.65 197.54 3,727,881 -7.93(-3.86%)
Jun 10, 2022 209.59 210.28 205.30 205.47 2,728,591 -8.11(-3.80%)
Jun 09, 2022 217.16 217.91 213.52 213.57 3,189,802 -5.85(-2.67%)
Jun 08, 2022 215.12 221.86 214.48 219.43 4,368,346 +2.58(+1.19%)
Jun 07, 2022 211.98 217.01 211.64 216.85 1,884,098 +3.31(+1.55%)
Jun 06, 2022 212.84 214.62 212.22 213.53 1,639,489 +0.70(+0.33%)
Jun 03, 2022 208.40 213.98 208.40 212.84 2,327,943 +2.77(+1.32%)
Jun 02, 2022 209.68 210.87 207.44 210.07 1,868,526 +2.32(+1.12%)
Jun 01, 2022 208.60 209.11 204.62 207.75 2,440,351 +1.64(+0.80%)
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%)
May 02, 2022 200.52 203.16 198.28 202.50 2,764,234 +1.46(+0.73%)
Apr 29, 2022 203.10 207.40 200.67 201.03 3,576,324 -1.81(-0.89%)
Apr 28, 2022 198.06 203.34 192.88 202.85 6,381,942 -1.45(-0.71%)
Apr 27, 2022 201.58 205.82 197.94 204.30 3,514,527 +3.50(+1.74%)
Apr 26, 2022 206.37 208.35 199.90 200.81 4,377,648 -6.11(-2.95%)
Apr 25, 2022 205.59 207.20 200.11 206.92 4,341,204 +0.38(+0.18%)
Apr 22, 2022 218.09 219.41 205.87 206.53 5,292,693 -14.48(-6.55%)
Apr 21, 2022 225.45 226.07 220.14 221.01 3,755,890 -2.39(-1.07%)
Apr 20, 2022 221.94 224.62 221.02 223.40 3,057,094 +2.78(+1.26%)
Apr 19, 2022 218.81 221.36 216.26 220.62 2,828,196 +2.13(+0.97%)
Apr 18, 2022 216.67 222.72 216.67 218.49 3,832,404 +2.01(+0.93%)
Apr 14, 2022 208.98 217.82 207.74 216.49 5,617,119 +9.06(+4.37%)
Apr 13, 2022 206.15 208.76 205.64 207.42 1,998,331 +1.49(+0.72%)
Apr 12, 2022 204.74 208.57 204.29 205.93 2,639,590 +0.62(+0.30%)
Apr 11, 2022 206.24 207.89 205.03 205.31 2,625,166 -0.93(-0.45%)
Apr 08, 2022 205.06 207.04 203.39 206.24 2,578,414 +1.07(+0.52%)
Apr 07, 2022 204.75 205.56 202.94 205.17 2,371,555 -0.29(-0.14%)
Apr 06, 2022 204.43 206.34 202.93 205.46 2,928,528 +0.18(+0.09%)
Apr 05, 2022 209.06 211.32 204.45 205.28 3,773,360 -4.55(-2.17%)
Apr 04, 2022 208.27 210.35 205.83 209.83 2,295,487 +0.99(+0.47%)
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.